PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231215C00027500 | 2023-11-06 10:07AM EST | 27.50 | 27.85 | 31.85 | 32.10 | 0.00 | - | 10 | 28 | 425.39% |
| PYPL231215C00030000 | 2023-10-27 11:27AM EST | 30.00 | 21.15 | 24.45 | 27.50 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL231215C00032500 | 2023-11-14 11:02AM EST | 32.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| PYPL231215C00035000 | 2023-12-06 10:23AM EST | 35.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| PYPL231215C00037500 | 2023-12-06 10:43AM EST | 37.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| PYPL231215C00039000 | 2023-12-08 11:16AM EST | 39.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PYPL231215C00040000 | 2023-12-08 3:14PM EST | 40.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| PYPL231215C00041000 | 2023-12-04 9:36AM EST | 41.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL231215C00042000 | 2023-11-29 11:29AM EST | 42.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| PYPL231215C00042500 | 2023-11-28 1:00PM EST | 42.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 9 | 31,018 | 0.00% |
| PYPL231215C00044000 | 2023-12-07 10:41AM EST | 44.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5,050 | 0.00% |
| PYPL231215C00045000 | 2023-12-08 11:35AM EST | 45.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 287 | 0.00% |
| PYPL231215C00046000 | 2023-12-07 11:12AM EST | 46.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| PYPL231215C00047000 | 2023-12-07 9:38AM EST | 47.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PYPL231215C00047500 | 2023-12-08 10:49AM EST | 47.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,037 | 0.00% |
| PYPL231215C00048000 | 2023-11-29 9:52AM EST | 48.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3,193 | 0 | 0.00% |
| PYPL231215C00048500 | 2023-12-04 9:46AM EST | 48.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL231215C00049500 | 2023-11-28 12:50PM EST | 49.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL231215C00050000 | 2023-12-08 3:12PM EST | 50.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 36 | 820 | 0.00% |
| PYPL231215C00051000 | 2023-12-06 10:33AM EST | 51.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PYPL231215C00052000 | 2023-12-08 2:40PM EST | 52.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| PYPL231215C00052500 | 2023-12-08 3:59PM EST | 52.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5,903 | 0.00% |
| PYPL231215C00053000 | 2023-12-08 11:16AM EST | 53.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| PYPL231215C00054000 | 2023-12-08 3:50PM EST | 54.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 0.00% |
| PYPL231215C00055000 | 2023-12-08 3:42PM EST | 55.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 97 | 7,825 | 0.00% |
| PYPL231215C00056000 | 2023-12-08 3:57PM EST | 56.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 195 | 637 | 0.00% |
| PYPL231215C00057000 | 2023-12-08 3:40PM EST | 57.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 768 | 1,700 | 0.00% |
| PYPL231215C00057500 | 2023-12-08 3:58PM EST | 57.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 944 | 5,136 | 0.00% |
| PYPL231215C00058000 | 2023-12-08 3:59PM EST | 58.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,924 | 2,862 | 0.00% |
| PYPL231215C00059000 | 2023-12-08 3:59PM EST | 59.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,766 | 3,105 | 0.39% |
| PYPL231215C00060000 | 2023-12-08 3:59PM EST | 60.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9,331 | 19,639 | 3.13% |
| PYPL231215C00061000 | 2023-12-08 3:58PM EST | 61.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,760 | 3,452 | 6.25% |
| PYPL231215C00062000 | 2023-12-08 3:59PM EST | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,817 | 5,102 | 12.50% |
| PYPL231215C00062500 | 2023-12-08 3:58PM EST | 62.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,328 | 10,138 | 12.50% |
| PYPL231215C00063000 | 2023-12-08 3:59PM EST | 63.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,953 | 2,808 | 12.50% |
| PYPL231215C00064000 | 2023-12-08 3:57PM EST | 64.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 12.50% |
| PYPL231215C00065000 | 2023-12-08 3:59PM EST | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,556 | 16,058 | 25.00% |
| PYPL231215C00066000 | 2023-12-08 3:43PM EST | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| PYPL231215C00067000 | 2023-12-08 3:41PM EST | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 1,599 | 25.00% |
| PYPL231215C00067500 | 2023-12-08 2:34PM EST | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 4,938 | 25.00% |
| PYPL231215C00068000 | 2023-12-08 2:56PM EST | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 689 | 25.00% |
| PYPL231215C00069000 | 2023-12-08 3:48PM EST | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 420 | 25.00% |
| PYPL231215C00070000 | 2023-12-08 3:42PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 553 | 10,303 | 25.00% |
| PYPL231215C00072500 | 2023-12-08 3:14PM EST | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PYPL231215C00075000 | 2023-12-08 3:54PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 8,114 | 50.00% |
| PYPL231215C00077500 | 2023-12-08 2:26PM EST | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 3,423 | 50.00% |
| PYPL231215C00080000 | 2023-12-08 10:15AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,657 | 50.00% |
| PYPL231215C00082500 | 2023-12-01 3:59PM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 1,005 | 50.00% |
| PYPL231215C00085000 | 2023-12-08 10:16AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,832 | 50.00% |
| PYPL231215C00090000 | 2023-12-08 12:45PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL231215C00095000 | 2023-12-04 10:57AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 3,064 | 50.00% |
| PYPL231215C00100000 | 2023-11-30 3:27PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,439 | 50.00% |
| PYPL231215C00105000 | 2023-12-04 9:31AM EST | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,173 | 50.00% |
| PYPL231215C00110000 | 2023-12-08 12:08PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 3,184 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231215P00027500 | 2023-11-06 11:15AM EST | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 260.94% |
| PYPL231215P00030000 | 2023-11-29 10:22AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,573 | 50.00% |
| PYPL231215P00032500 | 2023-11-30 1:31PM EST | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 805 | 50.00% |
| PYPL231215P00035000 | 2023-11-29 11:11AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,754 | 50.00% |
| PYPL231215P00037500 | 2023-11-15 10:52AM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| PYPL231215P00040000 | 2023-11-30 11:09AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 944 | 50.00% |
| PYPL231215P00041000 | 2023-12-08 9:30AM EST | 41.00 | 0.04 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PYPL231215P00042500 | 2023-12-06 1:27PM EST | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 33,220 | 50.00% |
| PYPL231215P00043000 | 2023-11-21 11:51AM EST | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 200 | 50.00% |
| PYPL231215P00044000 | 2023-11-21 11:53AM EST | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5,055 | 50.00% |
| PYPL231215P00045000 | 2023-12-07 12:46PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,653 | 50.00% |
| PYPL231215P00046000 | 2023-12-07 10:21AM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| PYPL231215P00047000 | 2023-12-08 1:47PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 50.00% |
| PYPL231215P00047500 | 2023-12-08 10:31AM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12,163 | 50.00% |
| PYPL231215P00048000 | 2023-12-07 11:53AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 3,239 | 50.00% |
| PYPL231215P00048500 | 2023-12-07 3:47PM EST | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| PYPL231215P00049000 | 2023-12-08 2:54PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 494 | 50.00% |
| PYPL231215P00049500 | 2023-12-07 3:25PM EST | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 216 | 25.00% |
| PYPL231215P00050000 | 2023-12-08 3:35PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 853 | 18,886 | 25.00% |
| PYPL231215P00051000 | 2023-12-08 1:13PM EST | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 728 | 25.00% |
| PYPL231215P00052000 | 2023-12-08 3:41PM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 838 | 25.00% |
| PYPL231215P00052500 | 2023-12-08 3:59PM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 163 | 10,479 | 25.00% |
| PYPL231215P00053000 | 2023-12-08 3:14PM EST | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 191 | 2,474 | 25.00% |
| PYPL231215P00054000 | 2023-12-08 3:59PM EST | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 261 | 1,366 | 25.00% |
| PYPL231215P00055000 | 2023-12-08 3:59PM EST | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 12.50% |
| PYPL231215P00056000 | 2023-12-08 3:56PM EST | 56.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 780 | 2,514 | 12.50% |
| PYPL231215P00057000 | 2023-12-08 3:59PM EST | 57.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,071 | 2,989 | 6.25% |
| PYPL231215P00057500 | 2023-12-08 3:59PM EST | 57.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 684 | 6,029 | 6.25% |
| PYPL231215P00058000 | 2023-12-08 3:59PM EST | 58.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 968 | 2,145 | 3.13% |
| PYPL231215P00059000 | 2023-12-08 3:59PM EST | 59.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 928 | 1,503 | 0.00% |
| PYPL231215P00060000 | 2023-12-08 3:58PM EST | 60.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 516 | 6,446 | 0.00% |
| PYPL231215P00061000 | 2023-12-08 3:34PM EST | 61.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 165 | 307 | 0.00% |
| PYPL231215P00062000 | 2023-12-08 3:01PM EST | 62.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 50 | 74 | 0.00% |
| PYPL231215P00062500 | 2023-12-08 2:08PM EST | 62.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 184 | 2,376 | 0.00% |
| PYPL231215P00063000 | 2023-12-08 3:57PM EST | 63.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 134 | 0.00% |
| PYPL231215P00064000 | 2023-12-08 3:59PM EST | 64.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PYPL231215P00065000 | 2023-12-08 2:58PM EST | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 31 | 847 | 0.00% |
| PYPL231215P00066000 | 2023-12-06 1:00PM EST | 66.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| PYPL231215P00067000 | 2023-12-06 9:48AM EST | 67.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PYPL231215P00067500 | 2023-12-08 11:50AM EST | 67.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 0.00% |
| PYPL231215P00068000 | 2023-12-07 9:33AM EST | 68.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL231215P00069000 | 2023-12-07 9:43AM EST | 69.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL231215P00070000 | 2023-12-08 10:35AM EST | 70.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PYPL231215P00072500 | 2023-12-07 9:44AM EST | 72.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231215P00075000 | 2023-12-08 10:00AM EST | 75.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231215P00077500 | 2023-11-21 11:11AM EST | 77.50 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL231215P00080000 | 2023-11-28 10:47AM EST | 80.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL231215P00082500 | 2023-12-07 10:35AM EST | 82.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL231215P00085000 | 2023-11-29 2:12PM EST | 85.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231215P00090000 | 2023-09-21 10:54AM EST | 90.00 | 30.87 | 36.35 | 36.90 | 0.00 | - | 1 | 0 | 494.14% |
| PYPL231215P00095000 | 2023-11-17 9:40AM EST | 95.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL231215P00100000 | 2023-08-28 9:08AM EST | 100.00 | 38.49 | 42.50 | 42.75 | 0.00 | - | 1 | 0 | 358.01% |
| PYPL231215P00105000 | 2023-11-20 3:00PM EST | 105.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL231215P00110000 | 2023-11-06 1:34PM EST | 110.00 | 55.60 | 50.35 | 50.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.