PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241011C00050000 | 2024-09-18 2:32PM EDT | 50.00 | 23.65 | 29.25 | 29.65 | 0.00 | - | - | 1 | 171.88% |
| PYPL241011C00055000 | 2024-09-24 10:04AM EDT | 55.00 | 23.10 | 24.15 | 24.55 | 0.00 | - | - | 23 | 158.59% |
| PYPL241011C00057000 | 2024-09-24 9:55AM EDT | 57.00 | 21.20 | 22.15 | 22.55 | 0.00 | - | - | 5 | 145.31% |
| PYPL241011C00058000 | 2024-10-03 2:57PM EDT | 58.00 | 19.15 | 21.25 | 21.55 | 0.00 | - | 3 | 3 | 108.59% |
| PYPL241011C00059000 | 2024-10-03 2:57PM EDT | 59.00 | 18.15 | 20.15 | 20.55 | 0.00 | - | 5 | 6 | 132.42% |
| PYPL241011C00060000 | 2024-10-04 2:26PM EDT | 60.00 | 19.39 | 19.30 | 19.55 | +2.59 | +15.42% | 1 | 13 | 105.47% |
| PYPL241011C00061000 | 2024-09-27 3:49PM EDT | 61.00 | 17.00 | 18.15 | 18.55 | 0.00 | - | 2 | 2 | 119.92% |
| PYPL241011C00062000 | 2024-09-30 10:16AM EDT | 62.00 | 17.33 | 17.15 | 17.55 | +1.24 | +7.71% | 1 | 13 | 113.67% |
| PYPL241011C00063000 | 2024-10-04 11:28AM EDT | 63.00 | 16.15 | 16.15 | 16.55 | +1.95 | +13.73% | 2 | 55 | 107.62% |
| PYPL241011C00064000 | 2024-09-27 1:29PM EDT | 64.00 | 14.38 | 15.25 | 15.65 | 0.00 | - | 1 | 22 | 88.28% |
| PYPL241011C00065000 | 2024-10-04 10:50AM EDT | 65.00 | 13.86 | 14.20 | 14.70 | +1.41 | +11.33% | 7 | 22 | 83.01% |
| PYPL241011C00066000 | 2024-10-04 2:54PM EDT | 66.00 | 13.30 | 13.30 | 13.70 | +2.57 | +23.95% | 2 | 12 | 84.18% |
| PYPL241011C00067000 | 2024-10-04 2:58PM EDT | 67.00 | 12.40 | 12.20 | 12.65 | +2.50 | +25.25% | 30 | 336 | 68.36% |
| PYPL241011C00068000 | 2024-10-04 12:12PM EDT | 68.00 | 11.59 | 11.15 | 11.70 | +2.67 | +29.93% | 2 | 36 | 63.28% |
| PYPL241011C00069000 | 2024-10-04 2:09PM EDT | 69.00 | 10.33 | 10.30 | 10.55 | +2.12 | +25.82% | 8 | 70 | 58.20% |
| PYPL241011C00070000 | 2024-10-04 2:59PM EDT | 70.00 | 9.39 | 9.20 | 9.55 | +2.09 | +28.63% | 46 | 462 | 65.82% |
| PYPL241011C00071000 | 2024-10-04 2:24PM EDT | 71.00 | 8.35 | 8.15 | 8.60 | +1.80 | +27.48% | 4 | 173 | 63.48% |
| PYPL241011C00072000 | 2024-10-04 3:34PM EDT | 72.00 | 7.45 | 7.35 | 8.70 | +2.05 | +37.96% | 144 | 118 | 78.13% |
| PYPL241011C00073000 | 2024-10-04 3:08PM EDT | 73.00 | 6.40 | 6.20 | 6.60 | +1.70 | +36.17% | 34 | 210 | 51.17% |
| PYPL241011C00074000 | 2024-10-04 2:59PM EDT | 74.00 | 5.53 | 5.35 | 5.60 | +2.23 | +67.58% | 66 | 170 | 44.92% |
| PYPL241011C00075000 | 2024-10-04 3:37PM EDT | 75.00 | 4.51 | 4.40 | 5.50 | +1.59 | +54.45% | 87 | 1,548 | 52.78% |
| PYPL241011C00076000 | 2024-10-04 3:56PM EDT | 76.00 | 3.72 | 3.50 | 5.40 | +1.41 | +61.04% | 157 | 474 | 60.55% |
| PYPL241011C00077000 | 2024-10-04 3:42PM EDT | 77.00 | 2.80 | 2.73 | 2.90 | +1.08 | +62.79% | 181 | 363 | 35.45% |
| PYPL241011C00078000 | 2024-10-04 3:57PM EDT | 78.00 | 2.14 | 2.07 | 2.10 | +0.98 | +84.48% | 486 | 1,031 | 32.52% |
| PYPL241011C00079000 | 2024-10-04 3:58PM EDT | 79.00 | 1.47 | 1.31 | 1.50 | +0.69 | +88.46% | 1,094 | 4,671 | 32.42% |
| PYPL241011C00080000 | 2024-10-04 3:59PM EDT | 80.00 | 0.97 | 0.94 | 1.00 | +0.45 | +86.54% | 2,012 | 3,223 | 31.79% |
| PYPL241011C00081000 | 2024-10-04 3:59PM EDT | 81.00 | 0.59 | 0.58 | 0.61 | +0.26 | +78.79% | 1,033 | 291 | 30.86% |
| PYPL241011C00082000 | 2024-10-04 3:59PM EDT | 82.00 | 0.37 | 0.33 | 0.37 | +0.14 | +60.87% | 636 | 597 | 31.01% |
| PYPL241011C00083000 | 2024-10-04 3:59PM EDT | 83.00 | 0.21 | 0.10 | 0.22 | +0.09 | +75.00% | 522 | 639 | 31.45% |
| PYPL241011C00084000 | 2024-10-04 3:54PM EDT | 84.00 | 0.13 | 0.11 | 0.14 | +0.04 | +44.44% | 1,840 | 257 | 32.81% |
| PYPL241011C00085000 | 2024-10-04 3:57PM EDT | 85.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 312 | 512 | 34.96% |
| PYPL241011C00086000 | 2024-10-04 3:43PM EDT | 86.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 80 | 17 | 35.74% |
| PYPL241011C00087000 | 2024-10-04 3:18PM EDT | 87.00 | 0.03 | 0.02 | 0.10 | -0.06 | -66.67% | 8 | 21 | 43.85% |
| PYPL241011C00088000 | 2024-10-04 12:11PM EDT | 88.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 51 | 105 | 42.38% |
| PYPL241011C00090000 | 2024-10-04 3:58PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 112 | 349 | 46.09% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241011P00045000 | 2024-10-04 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| PYPL241011P00055000 | 2024-09-11 10:29AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 7 | 128.91% |
| PYPL241011P00057000 | 2024-09-18 9:30AM EDT | 57.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 126.95% |
| PYPL241011P00058000 | 2024-09-30 3:37PM EDT | 58.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 12 | 121.09% |
| PYPL241011P00059000 | 2024-09-26 9:30AM EDT | 59.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 23 | 106.64% |
| PYPL241011P00060000 | 2024-10-01 11:07AM EDT | 60.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 23 | 109.77% |
| PYPL241011P00061000 | 2024-10-03 10:29AM EDT | 61.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 240 | 261 | 104.30% |
| PYPL241011P00062000 | 2024-10-03 10:29AM EDT | 62.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 720 | 962 | 98.44% |
| PYPL241011P00063000 | 2024-10-04 2:08PM EDT | 63.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 21 | 287 | 92.97% |
| PYPL241011P00064000 | 2024-10-04 2:25PM EDT | 64.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 9 | 70 | 87.50% |
| PYPL241011P00065000 | 2024-10-04 11:56AM EDT | 65.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 85 | 66.41% |
| PYPL241011P00066000 | 2024-10-03 3:53PM EDT | 66.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 4 | 71 | 76.95% |
| PYPL241011P00067000 | 2024-10-03 3:42PM EDT | 67.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 375 | 59.38% |
| PYPL241011P00068000 | 2024-10-04 2:46PM EDT | 68.00 | 0.01 | 0.01 | 0.17 | -0.08 | -88.89% | 23 | 53 | 66.99% |
| PYPL241011P00069000 | 2024-10-03 10:32AM EDT | 69.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 1 | 61 | 60.35% |
| PYPL241011P00070000 | 2024-10-04 3:41PM EDT | 70.00 | 0.04 | 0.03 | 0.12 | -0.06 | -60.00% | 62 | 4,232 | 54.49% |
| PYPL241011P00071000 | 2024-10-04 1:30PM EDT | 71.00 | 0.03 | 0.01 | 0.06 | -0.11 | -78.57% | 3 | 137 | 47.27% |
| PYPL241011P00072000 | 2024-10-04 3:56PM EDT | 72.00 | 0.08 | 0.05 | 0.11 | -0.10 | -55.56% | 909 | 4,883 | 47.66% |
| PYPL241011P00073000 | 2024-10-04 3:58PM EDT | 73.00 | 0.10 | 0.07 | 0.10 | -0.15 | -60.00% | 277 | 237 | 41.41% |
| PYPL241011P00074000 | 2024-10-04 3:59PM EDT | 74.00 | 0.11 | 0.10 | 0.11 | -0.32 | -74.42% | 131 | 584 | 36.72% |
| PYPL241011P00075000 | 2024-10-04 3:54PM EDT | 75.00 | 0.16 | 0.14 | 0.17 | -0.41 | -71.93% | 230 | 1,174 | 34.86% |
| PYPL241011P00076000 | 2024-10-04 3:50PM EDT | 76.00 | 0.25 | 0.23 | 0.42 | -0.64 | -71.91% | 612 | 1,348 | 39.16% |
| PYPL241011P00077000 | 2024-10-04 3:57PM EDT | 77.00 | 0.40 | 0.38 | 0.41 | -0.86 | -68.25% | 2,889 | 790 | 31.30% |
| PYPL241011P00078000 | 2024-10-04 3:58PM EDT | 78.00 | 0.65 | 0.64 | 0.68 | -1.16 | -64.09% | 2,190 | 1,459 | 30.91% |
| PYPL241011P00079000 | 2024-10-04 3:59PM EDT | 79.00 | 0.99 | 0.99 | 1.06 | -1.56 | -61.18% | 485 | 136 | 30.42% |
| PYPL241011P00080000 | 2024-10-04 3:58PM EDT | 80.00 | 1.57 | 1.47 | 1.60 | -1.54 | -49.52% | 320 | 173 | 30.76% |
| PYPL241011P00081000 | 2024-10-04 3:18PM EDT | 81.00 | 2.35 | 1.91 | 2.18 | -2.25 | -48.91% | 62 | 29 | 28.86% |
| PYPL241011P00082000 | 2024-10-04 3:16PM EDT | 82.00 | 3.03 | 2.74 | 3.15 | -3.03 | -50.00% | 10 | 19 | 35.55% |
| PYPL241011P00083000 | 2024-10-04 3:16PM EDT | 83.00 | 3.91 | 3.70 | 3.90 | -2.54 | -39.38% | 1 | 10 | 33.20% |
| PYPL241011P00084000 | 2024-10-04 9:53AM EDT | 84.00 | 5.65 | 4.45 | 5.10 | -1.70 | -23.13% | 1 | 16 | 47.17% |
| PYPL241011P00085000 | 2024-10-01 3:55PM EDT | 85.00 | 7.60 | 5.55 | 6.00 | 0.00 | - | 1 | 0 | 49.02% |
| PYPL241011P00086000 | 2024-10-02 1:44PM EDT | 86.00 | 9.65 | 6.55 | 6.85 | 0.00 | - | 4 | 31 | 46.97% |
| PYPL241011P00087000 | 2024-10-04 10:31AM EDT | 87.00 | 8.15 | 7.50 | 7.90 | -2.10 | -20.49% | 7 | 2 | 54.79% |
| PYPL241011P00088000 | 2024-10-03 12:01PM EDT | 88.00 | 11.25 | 8.35 | 8.95 | 0.00 | - | 1 | 1 | 62.40% |
© 2024 Yahoo. All rights reserved.