PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230602C00040000 | 2023-05-26 9:40AM EDT | 40.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230602C00045000 | 2023-05-31 1:40PM EDT | 45.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230602C00050000 | 2023-05-31 9:41AM EDT | 50.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230602C00051000 | 2023-05-31 10:01AM EDT | 51.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230602C00052000 | 2023-05-31 3:44PM EDT | 52.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PYPL230602C00053000 | 2023-05-31 3:44PM EDT | 53.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230602C00054000 | 2023-05-31 10:15AM EDT | 54.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230602C00055000 | 2023-05-31 3:57PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230602C00056000 | 2023-05-31 11:53AM EDT | 56.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230602C00057000 | 2023-05-31 3:44PM EDT | 57.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PYPL230602C00058000 | 2023-05-31 3:54PM EDT | 58.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL230602C00059000 | 2023-05-31 3:45PM EDT | 59.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| PYPL230602C00060000 | 2023-05-31 3:58PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 0.00% |
| PYPL230602C00061000 | 2023-05-31 3:57PM EDT | 61.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2,199 | 0 | 0.00% |
| PYPL230602C00062000 | 2023-05-31 3:59PM EDT | 62.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7,071 | 0 | 0.20% |
| PYPL230602C00063000 | 2023-05-31 3:59PM EDT | 63.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8,027 | 0 | 6.25% |
| PYPL230602C00064000 | 2023-05-31 3:59PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,190 | 0 | 12.50% |
| PYPL230602C00065000 | 2023-05-31 3:59PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,143 | 0 | 12.50% |
| PYPL230602C00066000 | 2023-05-31 3:49PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 25.00% |
| PYPL230602C00067000 | 2023-05-31 3:58PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| PYPL230602C00068000 | 2023-05-31 3:54PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| PYPL230602C00069000 | 2023-05-31 3:22PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 25.00% |
| PYPL230602C00070000 | 2023-05-31 3:52PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,671 | 0 | 50.00% |
| PYPL230602C00071000 | 2023-05-31 10:47AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL230602C00072000 | 2023-05-31 3:54PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| PYPL230602C00073000 | 2023-05-31 3:40PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL230602C00074000 | 2023-05-30 3:02PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL230602C00075000 | 2023-05-31 9:33AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00076000 | 2023-05-30 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00077000 | 2023-05-31 9:41AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00078000 | 2023-05-31 1:05PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00079000 | 2023-05-30 11:55AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00080000 | 2023-05-23 10:22AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00081000 | 2023-05-24 2:00PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00082000 | 2023-05-26 12:49PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00083000 | 2023-05-15 1:40PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL230602C00084000 | 2023-05-31 1:07PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00085000 | 2023-05-30 2:21PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL230602C00086000 | 2023-05-22 9:49AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00087000 | 2023-05-22 11:07AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PYPL230602C00090000 | 2023-05-19 2:25PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| PYPL230602C00095000 | 2023-05-19 10:35AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL230602C00100000 | 2023-05-16 11:58AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00105000 | 2023-05-09 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602C00110000 | 2023-05-18 2:58PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230602P00040000 | 2023-05-11 2:21PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL230602P00045000 | 2023-05-30 10:46AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL230602P00050000 | 2023-05-31 11:02AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL230602P00051000 | 2023-05-30 12:49PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 50.00% |
| PYPL230602P00052000 | 2023-05-30 12:01PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| PYPL230602P00053000 | 2023-05-31 1:59PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL230602P00054000 | 2023-05-31 2:44PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL230602P00055000 | 2023-05-31 3:12PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| PYPL230602P00056000 | 2023-05-31 3:45PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| PYPL230602P00057000 | 2023-05-31 3:48PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,379 | 0 | 25.00% |
| PYPL230602P00058000 | 2023-05-31 3:55PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| PYPL230602P00059000 | 2023-05-31 3:58PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| PYPL230602P00060000 | 2023-05-31 3:58PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,986 | 0 | 12.50% |
| PYPL230602P00061000 | 2023-05-31 3:58PM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 6.25% |
| PYPL230602P00062000 | 2023-05-31 3:58PM EDT | 62.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,651 | 0 | 0.00% |
| PYPL230602P00063000 | 2023-05-31 3:57PM EDT | 63.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| PYPL230602P00064000 | 2023-05-31 3:54PM EDT | 64.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| PYPL230602P00065000 | 2023-05-31 3:58PM EDT | 65.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PYPL230602P00066000 | 2023-05-31 3:54PM EDT | 66.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PYPL230602P00067000 | 2023-05-31 2:56PM EDT | 67.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PYPL230602P00068000 | 2023-05-31 1:37PM EDT | 68.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL230602P00069000 | 2023-05-31 2:37PM EDT | 69.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL230602P00070000 | 2023-05-31 9:49AM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230602P00071000 | 2023-05-30 1:39PM EDT | 71.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230602P00072000 | 2023-05-18 1:54PM EDT | 72.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230602P00073000 | 2023-05-31 2:59PM EDT | 73.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PYPL230602P00074000 | 2023-05-17 2:19PM EDT | 74.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| PYPL230602P00075000 | 2023-05-16 10:58AM EDT | 75.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230602P00076000 | 2023-05-31 9:38AM EDT | 76.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230602P00077000 | 2023-05-24 3:50PM EDT | 77.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230602P00078000 | 2023-05-09 10:03AM EDT | 78.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230602P00079000 | 2023-05-22 10:25AM EDT | 79.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230602P00080000 | 2023-05-17 10:23AM EDT | 80.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230602P00081000 | 2023-05-11 10:15AM EDT | 81.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL230602P00082000 | 2023-05-10 2:48PM EDT | 82.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| PYPL230602P00084000 | 2023-05-08 3:13PM EDT | 84.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL230602P00085000 | 2023-05-30 10:17AM EDT | 85.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230602P00086000 | 2023-04-19 3:57PM EDT | 86.00 | 11.08 | 24.90 | 25.30 | 0.00 | - | - | 0 | 366.60% |
| PYPL230602P00087000 | 2023-04-19 1:33PM EDT | 87.00 | 12.04 | 25.90 | 26.30 | 0.00 | - | - | 0 | 375.20% |
| PYPL230602P00090000 | 2023-05-09 1:03PM EDT | 90.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230602P00095000 | 2023-05-09 12:42PM EDT | 95.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL230602P00100000 | 2023-05-24 10:28AM EDT | 100.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.