PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419C00027500 | 2024-02-26 11:32AM EDT | 27.50 | 32.44 | 38.70 | 39.70 | 0.00 | - | 1 | 73 | 1,894.53% |
| PYPL240419C00030000 | 2024-04-19 11:36AM EDT | 30.00 | 32.05 | 31.45 | 33.05 | -3.90 | -10.85% | 1 | 116 | 976.56% |
| PYPL240419C00032500 | 2024-03-25 3:54PM EDT | 32.50 | 33.60 | 29.50 | 30.15 | 0.00 | - | 2 | 76 | 475.00% |
| PYPL240419C00035000 | 2024-02-06 12:40PM EDT | 35.00 | 28.60 | 23.55 | 24.00 | 0.00 | - | 1 | 84 | 0.00% |
| PYPL240419C00037500 | 2024-03-11 9:37AM EDT | 37.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| PYPL240419C00040000 | 2024-04-19 2:08PM EDT | 40.00 | 22.26 | 22.00 | 22.55 | -0.65 | -2.84% | 17 | 313 | 499.22% |
| PYPL240419C00042500 | 2024-04-18 12:38PM EDT | 42.50 | 19.98 | 19.55 | 20.80 | 0.00 | - | 6 | 132 | 482.03% |
| PYPL240419C00045000 | 2024-04-19 3:42PM EDT | 45.00 | 16.85 | 16.70 | 17.65 | -0.31 | -1.81% | 6 | 296 | 415.63% |
| PYPL240419C00047500 | 2024-04-18 9:43AM EDT | 47.50 | 15.55 | 14.55 | 15.00 | 0.00 | - | 2 | 282 | 316.41% |
| PYPL240419C00050000 | 2024-04-19 3:41PM EDT | 50.00 | 11.85 | 12.00 | 12.75 | -0.70 | -5.58% | 88 | 1,505 | 217.97% |
| PYPL240419C00051000 | 2024-04-18 1:19PM EDT | 51.00 | 11.30 | 10.25 | 11.55 | 0.00 | - | 16 | 43 | 260.16% |
| PYPL240419C00052000 | 2024-04-17 10:55AM EDT | 52.00 | 11.39 | 9.40 | 11.40 | 0.00 | - | 23 | 22 | 195.31% |
| PYPL240419C00052500 | 2024-04-19 12:48PM EDT | 52.50 | 9.50 | 9.40 | 10.10 | -0.25 | -2.56% | 204 | 870 | 241.02% |
| PYPL240419C00053000 | 2024-04-12 3:19PM EDT | 53.00 | 11.40 | 8.65 | 9.50 | 0.00 | - | 3 | 5 | 208.20% |
| PYPL240419C00054000 | 2024-04-08 9:52AM EDT | 54.00 | 11.70 | 7.25 | 9.45 | 0.00 | - | 29 | 30 | 139.06% |
| PYPL240419C00055000 | 2024-04-19 3:37PM EDT | 55.00 | 6.85 | 7.05 | 7.75 | -0.58 | -7.81% | 136 | 1,531 | 143.75% |
| PYPL240419C00056000 | 2024-04-16 1:05PM EDT | 56.00 | 6.10 | 5.70 | 7.00 | -1.75 | -22.29% | 1 | 9 | 109.38% |
| PYPL240419C00057000 | 2024-04-18 10:09AM EDT | 57.00 | 6.20 | 4.40 | 5.55 | 0.00 | - | 1 | 3 | 140.63% |
| PYPL240419C00057500 | 2024-04-19 3:40PM EDT | 57.50 | 4.39 | 3.75 | 5.40 | -0.64 | -12.72% | 51 | 4,745 | 176.95% |
| PYPL240419C00058000 | 2024-04-19 1:54PM EDT | 58.00 | 3.98 | 4.00 | 4.55 | -2.42 | -37.81% | 9 | 40 | 120.31% |
| PYPL240419C00059000 | 2024-04-19 1:22PM EDT | 59.00 | 3.19 | 3.10 | 3.85 | +0.04 | +1.27% | 3 | 34 | 88.67% |
| PYPL240419C00060000 | 2024-04-19 3:59PM EDT | 60.00 | 2.38 | 2.22 | 2.36 | +0.30 | +14.42% | 539 | 15,050 | 49.22% |
| PYPL240419C00061000 | 2024-04-19 3:49PM EDT | 61.00 | 1.08 | 1.06 | 1.74 | -0.30 | -21.74% | 186 | 656 | 73.24% |
| PYPL240419C00062000 | 2024-04-19 3:59PM EDT | 62.00 | 0.28 | 0.14 | 0.47 | -0.23 | -45.10% | 4,084 | 356 | 22.27% |
| PYPL240419C00062500 | 2024-04-19 3:56PM EDT | 62.50 | 0.02 | 0.00 | 0.02 | -0.28 | -93.33% | 5,248 | 14,896 | 6.25% |
| PYPL240419C00063000 | 2024-04-19 3:56PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 3,758 | 2,417 | 13.28% |
| PYPL240419C00064000 | 2024-04-19 3:56PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,578 | 2,759 | 26.56% |
| PYPL240419C00065000 | 2024-04-19 3:47PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 778 | 23,059 | 39.06% |
| PYPL240419C00066000 | 2024-04-19 3:58PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 475 | 6,296 | 51.56% |
| PYPL240419C00067000 | 2024-04-19 3:41PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 9,344 | 56.25% |
| PYPL240419C00067500 | 2024-04-19 3:44PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 13,485 | 62.50% |
| PYPL240419C00068000 | 2024-04-19 3:50PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 210 | 3,054 | 68.75% |
| PYPL240419C00069000 | 2024-04-19 3:55PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 3,534 | 78.13% |
| PYPL240419C00070000 | 2024-04-19 3:49PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 15,204 | 87.50% |
| PYPL240419C00071000 | 2024-04-19 3:34PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 73 | 6,313 | 96.88% |
| PYPL240419C00072000 | 2024-04-19 3:35PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 1,605 | 106.25% |
| PYPL240419C00072500 | 2024-04-19 10:33AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,190 | 109.38% |
| PYPL240419C00073000 | 2024-04-19 3:34PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 743 | 112.50% |
| PYPL240419C00074000 | 2024-04-17 1:26PM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 910 | 131.25% |
| PYPL240419C00075000 | 2024-04-19 3:54PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,658 | 131.25% |
| PYPL240419C00076000 | 2024-04-11 3:46PM EDT | 76.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| PYPL240419C00077000 | 2024-04-12 1:45PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 150.00% |
| PYPL240419C00080000 | 2024-04-19 10:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 6,785 | 168.75% |
| PYPL240419C00085000 | 2024-04-19 12:01PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,322 | 206.25% |
| PYPL240419C00090000 | 2024-04-16 3:17PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,296 | 237.50% |
| PYPL240419C00095000 | 2024-04-11 1:23PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 6,017 | 275.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419P00027500 | 2024-02-23 1:58PM EDT | 27.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,867 | 631.25% |
| PYPL240419P00030000 | 2024-04-05 1:33PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 16 | 694 | 581.25% |
| PYPL240419P00032500 | 2024-02-08 4:17PM EDT | 32.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 6 | 1,384 | 521.88% |
| PYPL240419P00035000 | 2024-04-05 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 247 | 468.75% |
| PYPL240419P00037500 | 2024-04-19 10:01AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 304 | 362.50% |
| PYPL240419P00040000 | 2024-04-19 2:37PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 679 | 318.75% |
| PYPL240419P00042500 | 2024-04-18 11:03AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,430 | 262.50% |
| PYPL240419P00045000 | 2024-04-19 2:37PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 10,441 | 237.50% |
| PYPL240419P00047500 | 2024-04-12 12:35PM EDT | 47.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2,957 | 237.50% |
| PYPL240419P00050000 | 2024-04-19 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,371 | 156.25% |
| PYPL240419P00051000 | 2024-03-20 9:57AM EDT | 51.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 25 | 26 | 182.81% |
| PYPL240419P00052000 | 2024-04-15 10:41AM EDT | 52.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 150 | 167.19% |
| PYPL240419P00052500 | 2024-04-19 11:31AM EDT | 52.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 6,076 | 146.88% |
| PYPL240419P00053000 | 2024-04-16 3:31PM EDT | 53.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 13 | 151.56% |
| PYPL240419P00054000 | 2024-04-16 1:32PM EDT | 54.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 50 | 136.72% |
| PYPL240419P00055000 | 2024-04-19 3:39PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,608 | 93.75% |
| PYPL240419P00056000 | 2024-04-19 12:23PM EDT | 56.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 83 | 103.91% |
| PYPL240419P00057000 | 2024-04-19 12:12PM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,636 | 86.72% |
| PYPL240419P00057500 | 2024-04-19 2:52PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 10,749 | 62.50% |
| PYPL240419P00058000 | 2024-04-19 3:00PM EDT | 58.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 426 | 74.22% |
| PYPL240419P00059000 | 2024-04-19 3:50PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 548 | 4,935 | 50.00% |
| PYPL240419P00060000 | 2024-04-19 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 748 | 14,339 | 35.94% |
| PYPL240419P00061000 | 2024-04-19 3:47PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,095 | 2,390 | 22.66% |
| PYPL240419P00062000 | 2024-04-19 3:59PM EDT | 62.00 | 0.06 | 0.00 | 0.09 | -0.35 | -85.37% | 5,826 | 2,826 | 16.21% |
| PYPL240419P00062500 | 2024-04-19 3:59PM EDT | 62.50 | 0.20 | 0.10 | 0.33 | -0.44 | -68.75% | 3,029 | 15,409 | 16.99% |
| PYPL240419P00063000 | 2024-04-19 3:56PM EDT | 63.00 | 0.75 | 0.53 | 1.04 | -0.30 | -28.57% | 802 | 3,139 | 48.63% |
| PYPL240419P00064000 | 2024-04-19 3:55PM EDT | 64.00 | 1.76 | 1.38 | 2.04 | -0.12 | -6.38% | 223 | 2,261 | 73.44% |
| PYPL240419P00065000 | 2024-04-19 3:58PM EDT | 65.00 | 2.80 | 2.43 | 2.98 | -0.06 | -2.10% | 1,626 | 7,011 | 88.67% |
| PYPL240419P00066000 | 2024-04-19 3:56PM EDT | 66.00 | 3.76 | 2.92 | 3.90 | -0.17 | -4.33% | 119 | 2,098 | 97.27% |
| PYPL240419P00067000 | 2024-04-19 3:56PM EDT | 67.00 | 4.87 | 4.40 | 5.55 | -0.03 | -0.61% | 53 | 1,329 | 125.00% |
| PYPL240419P00067500 | 2024-04-19 3:09PM EDT | 67.50 | 5.61 | 4.90 | 5.80 | +0.38 | +7.27% | 67 | 907 | 113.67% |
| PYPL240419P00068000 | 2024-04-19 2:57PM EDT | 68.00 | 6.23 | 5.15 | 6.35 | +1.18 | +23.37% | 5 | 129 | 97.66% |
| PYPL240419P00069000 | 2024-04-17 2:54PM EDT | 69.00 | 5.60 | 5.60 | 7.80 | 0.00 | - | 443 | 45 | 84.38% |
| PYPL240419P00070000 | 2024-04-19 12:47PM EDT | 70.00 | 8.00 | 7.50 | 7.95 | +1.40 | +21.21% | 29 | 427 | 112.50% |
| PYPL240419P00071000 | 2024-04-12 2:14PM EDT | 71.00 | 6.61 | 7.65 | 8.95 | 0.00 | - | 11 | 0 | 184.38% |
| PYPL240419P00072000 | 2024-04-17 2:08PM EDT | 72.00 | 8.75 | 8.55 | 10.75 | 0.00 | - | 39 | 0 | 304.88% |
| PYPL240419P00072500 | 2024-04-18 9:43AM EDT | 72.50 | 9.45 | 9.20 | 10.80 | 0.00 | - | 6 | 0 | 259.77% |
| PYPL240419P00073000 | 2024-04-18 1:19PM EDT | 73.00 | 10.70 | 9.60 | 10.90 | 0.00 | - | 2 | 0 | 201.95% |
| PYPL240419P00074000 | 2024-04-10 9:53AM EDT | 74.00 | 8.55 | 10.65 | 12.80 | 0.00 | - | 4 | 0 | 156.25% |
| PYPL240419P00075000 | 2024-04-17 3:20PM EDT | 75.00 | 12.65 | 11.50 | 13.20 | +0.90 | +7.66% | 3 | 0 | 283.01% |
| PYPL240419P00076000 | 2024-04-17 2:56PM EDT | 76.00 | 12.70 | 13.40 | 14.20 | 0.00 | - | 18 | 0 | 211.72% |
| PYPL240419P00080000 | 2024-04-18 9:45AM EDT | 80.00 | 17.10 | 16.55 | 18.85 | 0.00 | - | 2 | 0 | 184.38% |
| PYPL240419P00085000 | 2024-04-08 9:53AM EDT | 85.00 | 19.40 | 22.50 | 23.05 | 0.00 | - | 20 | 0 | 291.41% |
| PYPL240419P00090000 | 2024-04-19 9:30AM EDT | 90.00 | 27.95 | 27.50 | 28.15 | +1.50 | +5.67% | 1 | 1 | 359.38% |
| PYPL240419P00095000 | 2024-04-01 9:32AM EDT | 95.00 | 27.96 | 32.05 | 33.60 | 0.00 | - | 1 | 0 | 401.56% |
© 2024 Yahoo. All rights reserved.