PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202C00055000 | 2022-11-02 11:03AM EST | 55.00 | 27.05 | 23.40 | 23.70 | 0.00 | - | - | 1 | 275.00% |
| PYPL221202C00060000 | 2022-11-30 11:04AM EST | 60.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| PYPL221202C00065000 | 2022-12-01 10:12AM EST | 65.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| PYPL221202C00066000 | 2022-11-25 12:02PM EST | 66.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL221202C00067000 | 2022-11-30 1:29PM EST | 67.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| PYPL221202C00068000 | 2022-11-25 12:04PM EST | 68.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL221202C00069000 | 2022-12-01 10:12AM EST | 69.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| PYPL221202C00070000 | 2022-12-01 3:47PM EST | 70.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| PYPL221202C00071000 | 2022-11-04 9:19AM EST | 71.00 | 5.70 | 7.35 | 7.70 | 0.00 | - | 1 | 1 | 132.81% |
| PYPL221202C00072000 | 2022-11-30 2:04PM EST | 72.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| PYPL221202C00073000 | 2022-12-01 1:02PM EST | 73.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 0.00% |
| PYPL221202C00074000 | 2022-12-01 3:59PM EST | 74.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 25 | 119 | 0.00% |
| PYPL221202C00075000 | 2022-12-01 3:31PM EST | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 52 | 1,828 | 0.00% |
| PYPL221202C00076000 | 2022-12-01 3:59PM EST | 76.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 58 | 430 | 0.00% |
| PYPL221202C00077000 | 2022-12-01 3:44PM EST | 77.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 316 | 1,005 | 0.00% |
| PYPL221202C00078000 | 2022-12-01 3:59PM EST | 78.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3,401 | 1,881 | 0.00% |
| PYPL221202C00079000 | 2022-12-01 3:59PM EST | 79.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,345 | 1,401 | 3.13% |
| PYPL221202C00080000 | 2022-12-01 3:59PM EST | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7,780 | 4,097 | 12.50% |
| PYPL221202C00081000 | 2022-12-01 3:59PM EST | 81.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,343 | 2,341 | 12.50% |
| PYPL221202C00082000 | 2022-12-01 3:52PM EST | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,282 | 4,004 | 25.00% |
| PYPL221202C00083000 | 2022-12-01 3:59PM EST | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,330 | 2,439 | 25.00% |
| PYPL221202C00084000 | 2022-12-01 3:57PM EST | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,584 | 1,151 | 25.00% |
| PYPL221202C00085000 | 2022-12-01 3:25PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 971 | 1,537 | 50.00% |
| PYPL221202C00086000 | 2022-12-01 3:56PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 550 | 1,244 | 50.00% |
| PYPL221202C00087000 | 2022-12-01 1:55PM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 658 | 50.00% |
| PYPL221202C00088000 | 2022-12-01 2:03PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 1,728 | 50.00% |
| PYPL221202C00089000 | 2022-12-01 3:05PM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 1,302 | 50.00% |
| PYPL221202C00090000 | 2022-12-01 2:26PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 841 | 50.00% |
| PYPL221202C00091000 | 2022-12-01 2:03PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 771 | 50.00% |
| PYPL221202C00092000 | 2022-12-01 11:34AM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 469 | 50.00% |
| PYPL221202C00093000 | 2022-12-01 12:06PM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 50.00% |
| PYPL221202C00094000 | 2022-11-30 2:26PM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 50.00% |
| PYPL221202C00095000 | 2022-12-01 3:03PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 964 | 50.00% |
| PYPL221202C00096000 | 2022-11-30 9:44AM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 50.00% |
| PYPL221202C00097000 | 2022-11-29 10:50AM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 301 | 50.00% |
| PYPL221202C00098000 | 2022-12-01 9:51AM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 226 | 50.00% |
| PYPL221202C00099000 | 2022-11-29 2:51PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| PYPL221202C00100000 | 2022-12-01 1:56PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 461 | 50.00% |
| PYPL221202C00101000 | 2022-12-01 3:55PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 957 | 50.00% |
| PYPL221202C00105000 | 2022-11-29 10:11AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 50.00% |
| PYPL221202C00110000 | 2022-11-25 12:54PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 263 | 50.00% |
| PYPL221202C00115000 | 2022-11-28 10:05AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| PYPL221202C00120000 | 2022-11-22 10:28AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 131 | 100.00% |
| PYPL221202C00125000 | 2022-11-11 3:37PM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 26 | 287.50% |
| PYPL221202C00130000 | 2022-11-11 3:55PM EST | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 12 | 312.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202P00050000 | 2022-11-23 3:47PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 212 | 50.00% |
| PYPL221202P00055000 | 2022-11-22 12:55PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 50.00% |
| PYPL221202P00060000 | 2022-11-30 10:51AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,050 | 50.00% |
| PYPL221202P00065000 | 2022-11-30 10:21AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,226 | 50.00% |
| PYPL221202P00066000 | 2022-12-01 9:41AM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 50.00% |
| PYPL221202P00067000 | 2022-11-30 10:49AM EST | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 182 | 50.00% |
| PYPL221202P00068000 | 2022-12-01 10:49AM EST | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 247 | 103.13% |
| PYPL221202P00069000 | 2022-12-01 9:33AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 313 | 50.00% |
| PYPL221202P00070000 | 2022-12-01 1:09PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 2,406 | 50.00% |
| PYPL221202P00071000 | 2022-12-01 3:57PM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 760 | 937 | 50.00% |
| PYPL221202P00072000 | 2022-12-01 3:29PM EST | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 283 | 833 | 50.00% |
| PYPL221202P00073000 | 2022-12-01 3:22PM EST | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 303 | 748 | 25.00% |
| PYPL221202P00074000 | 2022-12-01 3:55PM EST | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 172 | 1,600 | 25.00% |
| PYPL221202P00075000 | 2022-12-01 3:58PM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,872 | 1,277 | 25.00% |
| PYPL221202P00076000 | 2022-12-01 3:50PM EST | 76.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 379 | 1,101 | 12.50% |
| PYPL221202P00077000 | 2022-12-01 3:59PM EST | 77.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 727 | 1,732 | 12.50% |
| PYPL221202P00078000 | 2022-12-01 3:56PM EST | 78.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,258 | 3,473 | 3.13% |
| PYPL221202P00079000 | 2022-12-01 3:57PM EST | 79.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,528 | 1,542 | 0.00% |
| PYPL221202P00080000 | 2022-12-01 3:53PM EST | 80.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 490 | 1,864 | 0.00% |
| PYPL221202P00081000 | 2022-12-01 3:21PM EST | 81.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 625 | 1,082 | 0.00% |
| PYPL221202P00082000 | 2022-12-01 3:47PM EST | 82.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 658 | 746 | 0.00% |
| PYPL221202P00083000 | 2022-12-01 3:56PM EST | 83.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 67 | 359 | 0.00% |
| PYPL221202P00084000 | 2022-12-01 3:08PM EST | 84.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 57 | 273 | 0.00% |
| PYPL221202P00085000 | 2022-12-01 3:06PM EST | 85.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 52 | 602 | 0.00% |
| PYPL221202P00086000 | 2022-12-01 3:24PM EST | 86.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| PYPL221202P00087000 | 2022-12-01 3:11PM EST | 87.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 91 | 0.00% |
| PYPL221202P00088000 | 2022-12-01 10:34AM EST | 88.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| PYPL221202P00089000 | 2022-12-01 3:36PM EST | 89.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 17 | 163 | 0.00% |
| PYPL221202P00090000 | 2022-12-01 2:34PM EST | 90.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| PYPL221202P00091000 | 2022-11-29 12:17PM EST | 91.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 23 | 65 | 0.00% |
| PYPL221202P00092000 | 2022-11-30 3:21PM EST | 92.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 352 | 132 | 0.00% |
| PYPL221202P00093000 | 2022-12-01 10:44AM EST | 93.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 0.00% |
| PYPL221202P00094000 | 2022-12-01 10:12AM EST | 94.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| PYPL221202P00095000 | 2022-11-28 10:00AM EST | 95.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL221202P00096000 | 2022-11-22 9:30AM EST | 96.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PYPL221202P00097000 | 2022-12-01 10:12AM EST | 97.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PYPL221202P00098000 | 2022-11-15 3:10PM EST | 98.00 | 8.35 | 19.10 | 19.45 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL221202P00099000 | 2022-11-21 10:58AM EST | 99.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL221202P00100000 | 2022-11-21 1:14PM EST | 100.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL221202P00101000 | 2022-11-21 1:14PM EST | 101.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL221202P00105000 | 2022-11-28 10:13AM EST | 105.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL221202P00110000 | 2022-11-03 10:10AM EST | 110.00 | 32.15 | 31.25 | 31.70 | 0.00 | - | - | 0 | 218.75% |
| PYPL221202P00115000 | 2022-11-15 2:10PM EST | 115.00 | 24.60 | 34.70 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL221202P00120000 | 2022-11-02 1:00PM EST | 120.00 | 38.20 | 41.20 | 41.75 | 0.00 | - | - | 0 | 268.75% |
© 2022 Yahoo. All rights reserved.
