PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220708C00040000 | 2022-06-28 9:56AM EDT | 40.00 | 36.25 | 31.05 | 31.75 | 0.00 | - | 1 | 1 | 50.00% |
| PYPL220708C00045000 | 2022-06-24 10:15AM EDT | 45.00 | 33.20 | 26.05 | 26.75 | 0.00 | - | 1 | 4 | 50.00% |
| PYPL220708C00050000 | 2022-06-28 3:47PM EDT | 50.00 | 21.70 | 21.10 | 21.70 | 0.00 | - | 5 | 13 | 50.00% |
| PYPL220708C00055000 | 2022-06-30 9:57AM EDT | 55.00 | 12.80 | 16.20 | 16.65 | 0.00 | - | 2 | 5 | 107.81% |
| PYPL220708C00059000 | 2022-06-29 12:49PM EDT | 59.00 | 12.10 | 12.15 | 12.70 | 0.00 | - | - | 6 | 82.03% |
| PYPL220708C00060000 | 2022-07-01 10:19AM EDT | 60.00 | 11.10 | 11.20 | 11.75 | -1.50 | -11.90% | 1 | 7 | 89.45% |
| PYPL220708C00061000 | 2022-07-01 10:27AM EDT | 61.00 | 9.78 | 10.25 | 10.70 | +9.78 | - | 4 | 0 | 82.03% |
| PYPL220708C00062000 | 2022-06-30 9:38AM EDT | 62.00 | 7.50 | 9.30 | 9.75 | 0.00 | - | - | 5 | 82.81% |
| PYPL220708C00063000 | 2022-06-30 10:06AM EDT | 63.00 | 5.65 | 8.40 | 8.80 | 0.00 | - | - | 14 | 83.40% |
| PYPL220708C00064000 | 2022-07-01 2:25PM EDT | 64.00 | 7.25 | 7.55 | 7.75 | +0.90 | +14.17% | 452 | 10 | 79.69% |
| PYPL220708C00065000 | 2022-07-01 3:25PM EDT | 65.00 | 6.50 | 6.60 | 6.85 | +1.20 | +22.64% | 45 | 23 | 76.56% |
| PYPL220708C00066000 | 2022-07-01 3:22PM EDT | 66.00 | 5.55 | 5.75 | 6.00 | +1.00 | +21.98% | 29 | 79 | 76.56% |
| PYPL220708C00067000 | 2022-07-01 1:06PM EDT | 67.00 | 4.08 | 4.95 | 5.15 | +0.03 | +0.74% | 26 | 132 | 75.39% |
| PYPL220708C00068000 | 2022-07-01 3:38PM EDT | 68.00 | 4.25 | 4.20 | 4.35 | +0.75 | +21.43% | 83 | 152 | 74.32% |
| PYPL220708C00069000 | 2022-07-01 3:58PM EDT | 69.00 | 3.45 | 3.45 | 3.60 | +0.70 | +25.45% | 124 | 374 | 72.07% |
| PYPL220708C00070000 | 2022-07-01 3:59PM EDT | 70.00 | 2.85 | 2.79 | 2.91 | +0.67 | +30.73% | 480 | 385 | 70.31% |
| PYPL220708C00071000 | 2022-07-01 3:54PM EDT | 71.00 | 2.16 | 2.20 | 2.30 | +0.34 | +18.68% | 2,795 | 1,499 | 68.75% |
| PYPL220708C00072000 | 2022-07-01 3:58PM EDT | 72.00 | 1.72 | 1.70 | 1.78 | +0.34 | +24.64% | 1,119 | 1,045 | 67.68% |
| PYPL220708C00073000 | 2022-07-01 3:54PM EDT | 73.00 | 1.30 | 1.27 | 1.32 | +0.28 | +27.45% | 339 | 339 | 66.11% |
| PYPL220708C00074000 | 2022-07-01 3:59PM EDT | 74.00 | 0.97 | 0.95 | 1.00 | +0.16 | +19.75% | 409 | 599 | 66.31% |
| PYPL220708C00075000 | 2022-07-01 3:58PM EDT | 75.00 | 0.67 | 0.68 | 0.73 | +0.07 | +11.67% | 907 | 1,058 | 65.92% |
| PYPL220708C00076000 | 2022-07-01 3:57PM EDT | 76.00 | 0.48 | 0.46 | 0.52 | -0.04 | -7.69% | 1,417 | 530 | 65.14% |
| PYPL220708C00077000 | 2022-07-01 3:58PM EDT | 77.00 | 0.34 | 0.34 | 0.36 | -0.01 | -2.86% | 766 | 529 | 65.63% |
| PYPL220708C00078000 | 2022-07-01 3:59PM EDT | 78.00 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 489 | 733 | 66.02% |
| PYPL220708C00079000 | 2022-07-01 3:54PM EDT | 79.00 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 352 | 914 | 66.99% |
| PYPL220708C00080000 | 2022-07-01 3:58PM EDT | 80.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 400 | 1,663 | 68.56% |
| PYPL220708C00081000 | 2022-07-01 3:52PM EDT | 81.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 451 | 431 | 68.36% |
| PYPL220708C00082000 | 2022-07-01 3:39PM EDT | 82.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 72 | 325 | 71.88% |
| PYPL220708C00083000 | 2022-07-01 2:55PM EDT | 83.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 68 | 179 | 75.39% |
| PYPL220708C00084000 | 2022-07-01 3:35PM EDT | 84.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 19 | 297 | 75.78% |
| PYPL220708C00085000 | 2022-07-01 3:34PM EDT | 85.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 42 | 795 | 80.08% |
| PYPL220708C00086000 | 2022-07-01 2:20PM EDT | 86.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 39 | 403 | 81.64% |
| PYPL220708C00087000 | 2022-07-01 3:27PM EDT | 87.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 15 | 372 | 87.50% |
| PYPL220708C00088000 | 2022-07-01 11:08AM EDT | 88.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 460 | 83.59% |
| PYPL220708C00089000 | 2022-07-01 3:54PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 298 | 90.63% |
| PYPL220708C00090000 | 2022-07-01 3:42PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 487 | 91.41% |
| PYPL220708C00091000 | 2022-06-29 9:41AM EDT | 91.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 98.44% |
| PYPL220708C00092000 | 2022-06-29 9:42AM EDT | 92.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 173 | 101.56% |
| PYPL220708C00093000 | 2022-06-30 12:44PM EDT | 93.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 169 | 107.81% |
| PYPL220708C00094000 | 2022-06-28 3:44PM EDT | 94.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 106.25% |
| PYPL220708C00095000 | 2022-07-01 3:47PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 761 | 109.38% |
| PYPL220708C00096000 | 2022-06-29 12:18PM EDT | 96.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 8 | 113.28% |
| PYPL220708C00097000 | 2022-06-28 12:11PM EDT | 97.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 5 | 127.34% |
| PYPL220708C00098000 | 2022-06-28 11:29AM EDT | 98.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 123.44% |
| PYPL220708C00099000 | 2022-06-27 10:06AM EDT | 99.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 134.38% |
| PYPL220708C00100000 | 2022-07-01 3:24PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 477 | 118.75% |
| PYPL220708C00101000 | 2022-06-27 12:20PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 180 | 132.81% |
| PYPL220708C00105000 | 2022-06-30 1:03PM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 148 | 149.22% |
| PYPL220708C00110000 | 2022-07-01 10:33AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 295 | 157.81% |
| PYPL220708C00115000 | 2022-06-24 1:43PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 240 | 171.88% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220708P00040000 | 2022-06-30 10:10AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 209.38% |
| PYPL220708P00045000 | 2022-06-24 11:35AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 168.75% |
| PYPL220708P00050000 | 2022-06-30 1:57PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 335 | 139.06% |
| PYPL220708P00055000 | 2022-07-01 3:42PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 20 | 3,700 | 104.69% |
| PYPL220708P00057000 | 2022-07-01 2:31PM EDT | 57.00 | 0.02 | 0.00 | 0.04 | -0.15 | -88.24% | 2 | 174 | 92.19% |
| PYPL220708P00058000 | 2022-07-01 2:53PM EDT | 58.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 8 | 143 | 90.63% |
| PYPL220708P00059000 | 2022-07-01 3:50PM EDT | 59.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 149 | 122 | 87.50% |
| PYPL220708P00060000 | 2022-07-01 3:49PM EDT | 60.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 54 | 430 | 85.94% |
| PYPL220708P00061000 | 2022-07-01 3:59PM EDT | 61.00 | 0.08 | 0.08 | 0.10 | -0.19 | -70.37% | 19 | 241 | 84.77% |
| PYPL220708P00062000 | 2022-07-01 3:19PM EDT | 62.00 | 0.14 | 0.11 | 0.13 | -0.22 | -61.11% | 125 | 149 | 82.03% |
| PYPL220708P00063000 | 2022-07-01 3:59PM EDT | 63.00 | 0.17 | 0.16 | 0.18 | -0.28 | -62.22% | 922 | 463 | 80.47% |
| PYPL220708P00064000 | 2022-07-01 3:55PM EDT | 64.00 | 0.24 | 0.22 | 0.24 | -0.43 | -64.18% | 121 | 210 | 77.93% |
| PYPL220708P00065000 | 2022-07-01 3:59PM EDT | 65.00 | 0.32 | 0.31 | 0.34 | -0.46 | -58.97% | 228 | 1,119 | 76.56% |
| PYPL220708P00066000 | 2022-07-01 3:56PM EDT | 66.00 | 0.46 | 0.43 | 0.45 | -0.57 | -55.34% | 145 | 595 | 74.61% |
| PYPL220708P00067000 | 2022-07-01 3:56PM EDT | 67.00 | 0.62 | 0.60 | 0.63 | -0.68 | -52.31% | 331 | 502 | 73.73% |
| PYPL220708P00068000 | 2022-07-01 3:59PM EDT | 68.00 | 0.81 | 0.79 | 0.84 | -0.82 | -50.31% | 1,757 | 1,014 | 71.78% |
| PYPL220708P00069000 | 2022-07-01 3:50PM EDT | 69.00 | 1.14 | 1.05 | 1.10 | -0.91 | -44.39% | 452 | 367 | 70.12% |
| PYPL220708P00070000 | 2022-07-01 3:58PM EDT | 70.00 | 1.42 | 1.38 | 1.44 | -1.09 | -43.43% | 1,868 | 1,097 | 68.90% |
| PYPL220708P00071000 | 2022-07-01 3:59PM EDT | 71.00 | 1.82 | 1.78 | 1.86 | -1.16 | -38.93% | 537 | 610 | 67.72% |
| PYPL220708P00072000 | 2022-07-01 3:59PM EDT | 72.00 | 2.29 | 2.25 | 2.40 | -1.46 | -38.93% | 108 | 607 | 67.19% |
| PYPL220708P00073000 | 2022-07-01 3:53PM EDT | 73.00 | 2.97 | 2.82 | 2.98 | -1.13 | -27.56% | 88 | 464 | 66.31% |
| PYPL220708P00074000 | 2022-07-01 3:50PM EDT | 74.00 | 3.56 | 3.45 | 3.60 | -1.44 | -28.80% | 39 | 367 | 64.45% |
| PYPL220708P00075000 | 2022-07-01 3:26PM EDT | 75.00 | 4.48 | 4.20 | 4.35 | -1.37 | -23.42% | 97 | 682 | 64.65% |
| PYPL220708P00076000 | 2022-07-01 3:54PM EDT | 76.00 | 5.10 | 5.00 | 5.20 | -1.41 | -21.66% | 44 | 354 | 65.63% |
| PYPL220708P00077000 | 2022-07-01 2:46PM EDT | 77.00 | 6.03 | 5.85 | 6.05 | +0.38 | +6.73% | 6 | 343 | 65.63% |
| PYPL220708P00078000 | 2022-07-01 3:40PM EDT | 78.00 | 6.80 | 6.75 | 6.95 | -1.64 | -19.43% | 21 | 651 | 66.41% |
| PYPL220708P00079000 | 2022-07-01 3:46PM EDT | 79.00 | 7.70 | 7.55 | 7.95 | -1.25 | -13.97% | 11 | 180 | 64.65% |
| PYPL220708P00080000 | 2022-07-01 3:47PM EDT | 80.00 | 8.69 | 8.55 | 8.90 | -1.82 | -17.32% | 12 | 143 | 67.97% |
| PYPL220708P00081000 | 2022-07-01 10:20AM EDT | 81.00 | 9.98 | 9.45 | 9.90 | -1.02 | -9.27% | 7 | 139 | 66.80% |
| PYPL220708P00082000 | 2022-07-01 3:04PM EDT | 82.00 | 11.20 | 10.45 | 10.85 | -1.59 | -12.43% | 2 | 258 | 67.19% |
| PYPL220708P00083000 | 2022-07-01 3:15PM EDT | 83.00 | 11.87 | 11.45 | 11.90 | -2.85 | -19.36% | 3 | 167 | 76.95% |
| PYPL220708P00084000 | 2022-06-30 3:44PM EDT | 84.00 | 14.27 | 12.45 | 12.85 | 0.00 | - | 2 | 129 | 76.95% |
| PYPL220708P00085000 | 2022-07-01 12:23PM EDT | 85.00 | 14.77 | 13.45 | 13.75 | +0.12 | +0.82% | 13 | 126 | 50.00% |
| PYPL220708P00086000 | 2022-06-27 3:45PM EDT | 86.00 | 10.47 | 14.45 | 14.80 | 0.00 | - | 5 | 203 | 78.13% |
| PYPL220708P00087000 | 2022-07-01 9:47AM EDT | 87.00 | 16.10 | 15.35 | 15.90 | +4.60 | +40.00% | 1 | 108 | 82.03% |
| PYPL220708P00088000 | 2022-07-01 9:58AM EDT | 88.00 | 16.54 | 16.40 | 16.90 | -2.14 | -11.46% | 1 | 120 | 94.92% |
| PYPL220708P00089000 | 2022-06-21 9:59AM EDT | 89.00 | 15.10 | 17.35 | 17.95 | 0.00 | - | 1 | 99 | 99.22% |
| PYPL220708P00090000 | 2022-07-01 2:55PM EDT | 90.00 | 18.82 | 18.50 | 18.85 | +0.32 | +1.73% | 16 | 44 | 109.77% |
| PYPL220708P00094000 | 2022-07-01 1:17PM EDT | 94.00 | 23.85 | 22.40 | 22.85 | +23.85 | - | 1 | 0 | 109.38% |
| PYPL220708P00095000 | 2022-06-29 10:57AM EDT | 95.00 | 23.15 | 23.30 | 23.95 | 0.00 | - | 4 | 3 | 112.50% |
| PYPL220708P00100000 | 2022-06-30 3:22PM EDT | 100.00 | 30.58 | 28.30 | 28.95 | 0.00 | - | 3 | 2 | 129.69% |
| PYPL220708P00105000 | 2022-06-24 9:41AM EDT | 105.00 | 28.45 | 33.30 | 33.95 | 0.00 | - | 1 | 0 | 146.88% |
| PYPL220708P00110000 | 2022-06-30 9:30AM EDT | 110.00 | 39.45 | 38.25 | 38.95 | 0.00 | - | 2 | 0 | 100.00% |
| PYPL220708P00115000 | 2022-06-27 3:07PM EDT | 115.00 | 39.35 | 43.30 | 43.95 | 0.00 | - | - | 0 | 175.78% |
© 2022 Yahoo. All rights reserved.
