PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230324C00045000 | 2023-02-14 1:47PM EDT | 45.00 | 32.07 | 29.10 | 29.70 | 0.00 | - | 1 | 0 | 385.74% |
| PYPL230324C00055000 | 2023-03-14 3:52PM EDT | 55.00 | 18.30 | 17.40 | 17.60 | 0.00 | - | 5 | 9 | 123.05% |
| PYPL230324C00060000 | 2023-03-15 2:50PM EDT | 60.00 | 13.15 | 12.45 | 12.60 | 0.00 | - | 1 | 3 | 70.31% |
| PYPL230324C00062000 | 2023-03-20 1:19PM EDT | 62.00 | 10.74 | 10.45 | 10.55 | -0.25 | -2.27% | 3 | 9 | 67.19% |
| PYPL230324C00063000 | 2023-03-14 2:20PM EDT | 63.00 | 10.15 | 9.50 | 9.60 | 0.00 | - | - | 4 | 60.94% |
| PYPL230324C00064000 | 2023-03-10 1:35PM EDT | 64.00 | 8.80 | 8.45 | 8.60 | -2.25 | -20.36% | 1 | 16 | 63.28% |
| PYPL230324C00065000 | 2023-03-17 1:50PM EDT | 65.00 | 8.06 | 7.50 | 7.65 | -0.41 | -4.84% | 3 | 24 | 53.52% |
| PYPL230324C00066000 | 2023-03-17 3:50PM EDT | 66.00 | 7.25 | 6.55 | 6.75 | 0.00 | - | 7 | 42 | 55.27% |
| PYPL230324C00067000 | 2023-03-20 1:06PM EDT | 67.00 | 5.90 | 5.65 | 5.80 | -0.40 | -6.35% | 23 | 55 | 53.81% |
| PYPL230324C00068000 | 2023-03-20 1:06PM EDT | 68.00 | 5.00 | 4.75 | 4.90 | -0.35 | -6.54% | 22 | 215 | 51.95% |
| PYPL230324C00069000 | 2023-03-20 1:06PM EDT | 69.00 | 4.15 | 4.00 | 4.05 | -0.45 | -9.78% | 52 | 313 | 52.64% |
| PYPL230324C00070000 | 2023-03-20 2:07PM EDT | 70.00 | 3.26 | 3.20 | 3.25 | -0.49 | -13.07% | 93 | 264 | 50.64% |
| PYPL230324C00071000 | 2023-03-20 1:19PM EDT | 71.00 | 2.66 | 2.49 | 2.51 | -0.34 | -11.33% | 490 | 270 | 49.22% |
| PYPL230324C00072000 | 2023-03-20 1:52PM EDT | 72.00 | 1.99 | 1.86 | 1.89 | -0.46 | -18.78% | 374 | 453 | 48.15% |
| PYPL230324C00073000 | 2023-03-20 2:17PM EDT | 73.00 | 1.35 | 1.33 | 1.36 | -0.53 | -28.19% | 2,237 | 738 | 46.97% |
| PYPL230324C00074000 | 2023-03-20 2:10PM EDT | 74.00 | 0.93 | 0.92 | 0.95 | -0.47 | -33.57% | 869 | 3,600 | 46.39% |
| PYPL230324C00075000 | 2023-03-20 2:11PM EDT | 75.00 | 0.62 | 0.61 | 0.62 | -0.39 | -38.61% | 757 | 1,950 | 45.31% |
| PYPL230324C00076000 | 2023-03-20 2:11PM EDT | 76.00 | 0.40 | 0.38 | 0.39 | -0.30 | -42.86% | 841 | 1,297 | 44.73% |
| PYPL230324C00077000 | 2023-03-20 2:07PM EDT | 77.00 | 0.24 | 0.24 | 0.25 | -0.23 | -48.94% | 1,875 | 1,191 | 45.12% |
| PYPL230324C00078000 | 2023-03-20 2:10PM EDT | 78.00 | 0.15 | 0.15 | 0.16 | -0.16 | -51.61% | 539 | 1,194 | 45.80% |
| PYPL230324C00079000 | 2023-03-20 2:09PM EDT | 79.00 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 302 | 605 | 46.29% |
| PYPL230324C00080000 | 2023-03-20 1:53PM EDT | 80.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 1,184 | 1,728 | 48.05% |
| PYPL230324C00081000 | 2023-03-20 2:11PM EDT | 81.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 578 | 541 | 50.00% |
| PYPL230324C00082000 | 2023-03-20 1:52PM EDT | 82.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 337 | 743 | 51.56% |
| PYPL230324C00083000 | 2023-03-20 12:07PM EDT | 83.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 73 | 565 | 53.13% |
| PYPL230324C00084000 | 2023-03-20 1:28PM EDT | 84.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 18 | 344 | 55.47% |
| PYPL230324C00085000 | 2023-03-20 12:53PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 713 | 57.03% |
| PYPL230324C00086000 | 2023-03-20 1:40PM EDT | 86.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 18 | 223 | 57.81% |
| PYPL230324C00087000 | 2023-03-20 11:41AM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 337 | 64.06% |
| PYPL230324C00088000 | 2023-03-17 11:07AM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 80 | 242 | 67.19% |
| PYPL230324C00089000 | 2023-03-20 10:29AM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 126 | 67.19% |
| PYPL230324C00090000 | 2023-03-17 11:19AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 373 | 65.63% |
| PYPL230324C00091000 | 2023-02-28 11:53AM EDT | 91.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 78.13% |
| PYPL230324C00092000 | 2023-03-09 2:30PM EDT | 92.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 9 | 69 | 71.88% |
| PYPL230324C00093000 | 2023-03-16 1:48PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 102 | 84.38% |
| PYPL230324C00094000 | 2023-03-14 1:10PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 87.50% |
| PYPL230324C00095000 | 2023-03-16 1:56PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 179 | 90.63% |
| PYPL230324C00096000 | 2023-03-14 10:34AM EDT | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 93.75% |
| PYPL230324C00097000 | 2023-03-10 11:07AM EDT | 97.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 96.88% |
| PYPL230324C00098000 | 2023-03-09 11:19AM EDT | 98.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 99.22% |
| PYPL230324C00099000 | 2023-03-09 12:39PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 222 | 103.13% |
| PYPL230324C00100000 | 2023-03-16 1:56PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 343 | 93.75% |
| PYPL230324C00105000 | 2023-03-08 3:11PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 118 | 106.25% |
| PYPL230324C00110000 | 2023-02-16 12:12PM EDT | 110.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 35 | 153.13% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230324P00045000 | 2023-03-17 11:02AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 140.63% |
| PYPL230324P00050000 | 2023-03-13 9:39AM EDT | 50.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 107 | 112.50% |
| PYPL230324P00055000 | 2023-03-20 10:59AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 72 | 95.31% |
| PYPL230324P00060000 | 2023-03-20 1:55PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,005 | 427 | 72.66% |
| PYPL230324P00061000 | 2023-03-20 12:33PM EDT | 61.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 2 | 56 | 70.31% |
| PYPL230324P00062000 | 2023-03-20 12:53PM EDT | 62.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 569 | 530 | 67.19% |
| PYPL230324P00063000 | 2023-03-20 2:02PM EDT | 63.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 34 | 902 | 63.28% |
| PYPL230324P00064000 | 2023-03-20 2:10PM EDT | 64.00 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 67 | 617 | 61.72% |
| PYPL230324P00065000 | 2023-03-20 1:37PM EDT | 65.00 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 160 | 2,045 | 58.98% |
| PYPL230324P00066000 | 2023-03-20 1:24PM EDT | 66.00 | 0.15 | 0.16 | 0.18 | -0.11 | -42.31% | 154 | 657 | 57.42% |
| PYPL230324P00067000 | 2023-03-20 2:15PM EDT | 67.00 | 0.25 | 0.25 | 0.26 | -0.09 | -26.47% | 223 | 761 | 56.06% |
| PYPL230324P00068000 | 2023-03-20 2:14PM EDT | 68.00 | 0.36 | 0.36 | 0.37 | -0.12 | -25.00% | 167 | 787 | 54.30% |
| PYPL230324P00069000 | 2023-03-20 2:17PM EDT | 69.00 | 0.52 | 0.52 | 0.53 | -0.12 | -18.75% | 328 | 722 | 52.83% |
| PYPL230324P00070000 | 2023-03-20 2:10PM EDT | 70.00 | 0.74 | 0.74 | 0.75 | -0.11 | -12.94% | 481 | 943 | 51.56% |
| PYPL230324P00071000 | 2023-03-20 2:10PM EDT | 71.00 | 1.03 | 1.03 | 1.04 | -0.08 | -7.21% | 145 | 983 | 50.20% |
| PYPL230324P00072000 | 2023-03-20 2:15PM EDT | 72.00 | 1.41 | 1.40 | 1.42 | -0.08 | -5.37% | 373 | 2,152 | 49.22% |
| PYPL230324P00073000 | 2023-03-20 2:07PM EDT | 73.00 | 1.84 | 1.87 | 1.90 | -0.09 | -4.66% | 325 | 2,100 | 48.29% |
| PYPL230324P00074000 | 2023-03-20 2:03PM EDT | 74.00 | 2.37 | 2.42 | 2.46 | -0.02 | -0.84% | 1,292 | 2,361 | 46.88% |
| PYPL230324P00075000 | 2023-03-20 1:59PM EDT | 75.00 | 3.00 | 3.10 | 3.20 | -0.05 | -1.64% | 356 | 716 | 48.34% |
| PYPL230324P00076000 | 2023-03-20 1:41PM EDT | 76.00 | 3.75 | 3.85 | 3.95 | -0.10 | -2.60% | 180 | 571 | 47.46% |
| PYPL230324P00077000 | 2023-03-20 1:06PM EDT | 77.00 | 4.60 | 4.70 | 4.80 | +0.12 | +2.68% | 34 | 302 | 48.05% |
| PYPL230324P00078000 | 2023-03-20 1:41PM EDT | 78.00 | 5.50 | 5.60 | 5.80 | +0.20 | +3.77% | 39 | 225 | 54.79% |
| PYPL230324P00079000 | 2023-03-20 10:15AM EDT | 79.00 | 5.80 | 6.55 | 6.70 | -0.27 | -4.45% | 6 | 154 | 54.88% |
| PYPL230324P00080000 | 2023-03-20 1:26PM EDT | 80.00 | 7.34 | 7.50 | 7.65 | 0.00 | - | 31 | 114 | 56.84% |
| PYPL230324P00081000 | 2023-03-20 11:45AM EDT | 81.00 | 7.86 | 8.50 | 8.65 | -0.61 | -7.20% | 9 | 128 | 54.30% |
| PYPL230324P00082000 | 2023-03-20 10:58AM EDT | 82.00 | 8.15 | 9.50 | 9.65 | -0.92 | -10.14% | 7 | 75 | 58.98% |
| PYPL230324P00083000 | 2023-03-20 2:00PM EDT | 83.00 | 10.45 | 10.50 | 10.65 | +0.50 | +5.03% | 3 | 112 | 63.67% |
| PYPL230324P00084000 | 2023-03-15 11:40AM EDT | 84.00 | 11.35 | 11.50 | 11.70 | 0.00 | - | 3 | 71 | 71.68% |
| PYPL230324P00085000 | 2023-03-16 10:04AM EDT | 85.00 | 11.90 | 12.50 | 12.70 | 0.00 | - | 5 | 23 | 76.37% |
| PYPL230324P00086000 | 2023-03-13 10:52AM EDT | 86.00 | 13.80 | 13.45 | 13.65 | 0.00 | - | 4 | 46 | 72.66% |
| PYPL230324P00087000 | 2023-03-14 3:06PM EDT | 87.00 | 13.75 | 14.50 | 14.65 | 0.00 | - | 1 | 3 | 81.25% |
| PYPL230324P00088000 | 2023-02-06 10:58AM EDT | 88.00 | 8.50 | 12.75 | 12.95 | 0.00 | - | 2 | 8 | 0.00% |
| PYPL230324P00089000 | 2023-03-07 2:15PM EDT | 89.00 | 13.85 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 93.75% |
| PYPL230324P00090000 | 2023-03-10 3:38PM EDT | 90.00 | 16.60 | 17.50 | 17.70 | 0.00 | - | 5 | 10 | 97.66% |
| PYPL230324P00091000 | 2023-02-23 2:29PM EDT | 91.00 | 16.84 | 18.45 | 18.65 | 0.00 | - | 1 | 0 | 92.19% |
| PYPL230324P00092000 | 2023-03-14 10:03AM EDT | 92.00 | 17.90 | 19.45 | 19.70 | 0.00 | - | - | 2 | 101.17% |
| PYPL230324P00094000 | 2023-02-15 11:41AM EDT | 94.00 | 16.43 | 20.55 | 20.75 | 0.00 | - | - | 0 | 0.00% |
| PYPL230324P00095000 | 2023-03-14 10:03AM EDT | 95.00 | 20.90 | 22.50 | 22.70 | 0.00 | - | 3 | 3 | 117.19% |
| PYPL230324P00100000 | 2023-02-27 11:13AM EDT | 100.00 | 25.80 | 27.50 | 27.70 | 0.00 | - | 7 | 0 | 135.16% |
| PYPL230324P00110000 | 2023-02-15 1:06PM EDT | 110.00 | 32.10 | 36.25 | 38.10 | 0.00 | - | - | 0 | 228.32% |
© 2023 Yahoo. All rights reserved.
