PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.40-2.81 (-1.16%)
At close: 4:00PM EDT
240.98 +0.58 (+0.24%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL211029C00195000 | 2021-10-12 10:16AM EDT | 195.00 | 59.80 | 44.30 | 46.40 | 0.00 | - | - | 10 | 103.66% |
| PYPL211029C00200000 | 2021-10-22 9:56AM EDT | 200.00 | 44.50 | 39.75 | 41.35 | -0.36 | -0.80% | 2 | 1,005 | 65.04% |
| PYPL211029C00210000 | 2021-10-22 3:58PM EDT | 210.00 | 30.85 | 29.80 | 31.00 | -27.58 | -47.20% | 2,843 | 1 | 65.23% |
| PYPL211029C00220000 | 2021-10-22 3:12PM EDT | 220.00 | 21.65 | 20.40 | 21.65 | -4.35 | -16.73% | 483 | 424 | 57.91% |
| PYPL211029C00225000 | 2021-10-22 3:54PM EDT | 225.00 | 16.20 | 16.20 | 17.25 | -3.92 | -19.48% | 57 | 11 | 54.64% |
| PYPL211029C00230000 | 2021-10-22 3:59PM EDT | 230.00 | 12.40 | 12.00 | 12.35 | -3.45 | -21.77% | 1,480 | 2,642 | 43.91% |
| PYPL211029C00235000 | 2021-10-22 3:59PM EDT | 235.00 | 8.65 | 8.20 | 8.75 | -3.15 | -26.69% | 278 | 112 | 42.98% |
| PYPL211029C00240000 | 2021-10-22 3:59PM EDT | 240.00 | 5.71 | 5.40 | 5.80 | -2.29 | -28.62% | 2,997 | 1,017 | 42.19% |
| PYPL211029C00245000 | 2021-10-22 3:59PM EDT | 245.00 | 3.60 | 3.50 | 3.70 | -1.90 | -34.55% | 6,499 | 3,854 | 42.58% |
| PYPL211029C00250000 | 2021-10-22 3:59PM EDT | 250.00 | 2.28 | 2.18 | 2.30 | -1.62 | -41.54% | 9,678 | 5,797 | 43.56% |
| PYPL211029C00252500 | 2021-10-22 3:59PM EDT | 252.50 | 1.84 | 1.74 | 1.90 | -1.26 | -40.65% | 2,903 | 2,804 | 45.15% |
| PYPL211029C00255000 | 2021-10-22 3:59PM EDT | 255.00 | 1.45 | 1.39 | 1.46 | -1.10 | -43.14% | 4,303 | 4,901 | 45.44% |
| PYPL211029C00257500 | 2021-10-22 3:59PM EDT | 257.50 | 1.16 | 1.13 | 1.25 | -0.97 | -45.54% | 826 | 1,263 | 47.49% |
| PYPL211029C00260000 | 2021-10-22 3:59PM EDT | 260.00 | 0.95 | 0.96 | 0.97 | -0.80 | -45.71% | 7,374 | 6,924 | 47.95% |
| PYPL211029C00262500 | 2021-10-22 3:59PM EDT | 262.50 | 0.79 | 0.76 | 0.84 | -0.63 | -44.37% | 880 | 1,696 | 49.95% |
| PYPL211029C00265000 | 2021-10-22 3:59PM EDT | 265.00 | 0.68 | 0.66 | 0.68 | -0.46 | -40.35% | 2,424 | 4,098 | 50.73% |
| PYPL211029C00267500 | 2021-10-22 3:59PM EDT | 267.50 | 0.55 | 0.53 | 0.65 | -0.51 | -48.11% | 428 | 1,209 | 52.73% |
| PYPL211029C00270000 | 2021-10-22 3:56PM EDT | 270.00 | 0.46 | 0.47 | 0.50 | -0.34 | -42.50% | 2,446 | 6,380 | 53.76% |
| PYPL211029C00272500 | 2021-10-22 3:59PM EDT | 272.50 | 0.40 | 0.38 | 0.41 | -0.25 | -38.46% | 576 | 1,309 | 54.69% |
| PYPL211029C00275000 | 2021-10-22 3:59PM EDT | 275.00 | 0.35 | 0.32 | 0.41 | -0.20 | -36.36% | 1,093 | 3,493 | 56.93% |
| PYPL211029C00277500 | 2021-10-22 3:27PM EDT | 277.50 | 0.27 | 0.28 | 0.30 | -0.16 | -37.21% | 98 | 810 | 57.42% |
| PYPL211029C00280000 | 2021-10-22 3:59PM EDT | 280.00 | 0.26 | 0.24 | 0.28 | -0.10 | -27.78% | 5,057 | 3,059 | 59.18% |
| PYPL211029C00285000 | 2021-10-22 3:59PM EDT | 285.00 | 0.20 | 0.18 | 0.21 | -0.06 | -23.08% | 307 | 2,545 | 61.72% |
| PYPL211029C00290000 | 2021-10-22 3:56PM EDT | 290.00 | 0.19 | 0.14 | 0.27 | -0.02 | -9.52% | 97 | 2,042 | 67.48% |
| PYPL211029C00295000 | 2021-10-22 3:59PM EDT | 295.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 181 | 915 | 67.87% |
| PYPL211029C00300000 | 2021-10-22 3:32PM EDT | 300.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 576 | 756 | 70.12% |
| PYPL211029C00305000 | 2021-10-22 3:19PM EDT | 305.00 | 0.08 | 0.07 | 0.15 | -0.02 | -20.00% | 109 | 341 | 75.39% |
| PYPL211029C00310000 | 2021-10-22 2:22PM EDT | 310.00 | 0.08 | 0.06 | 0.18 | 0.00 | - | 106 | 94 | 80.66% |
| PYPL211029C00315000 | 2021-10-22 1:29PM EDT | 315.00 | 0.06 | 0.04 | 0.17 | -0.01 | -14.29% | 16 | 50 | 83.59% |
| PYPL211029C00320000 | 2021-10-22 3:01PM EDT | 320.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 159 | 84.77% |
| PYPL211029C00325000 | 2021-10-22 1:59PM EDT | 325.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 82 | 119 | 81.25% |
| PYPL211029C00330000 | 2021-10-22 1:51PM EDT | 330.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 488 | 920 | 84.77% |
| PYPL211029C00335000 | 2021-10-22 1:53PM EDT | 335.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 31 | 309 | 86.72% |
| PYPL211029C00340000 | 2021-10-21 1:37PM EDT | 340.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 186 | 169 | 84.38% |
| PYPL211029C00345000 | 2021-10-21 1:44PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 99 | 100 | 92.19% |
| PYPL211029C00350000 | 2021-10-22 1:00PM EDT | 350.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 23 | 31 | 90.63% |
| PYPL211029C00355000 | 2021-10-22 1:29PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 6 | 90.63% |
| PYPL211029C00360000 | 2021-10-22 1:15PM EDT | 360.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 15 | 12 | 110.94% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL211029P00135000 | 2021-10-18 2:16AM EDT | 135.00 | 0.05 | - | 0.12 | 0.00 | - | - | 1 | 174.22% |
| PYPL211029P00175000 | 2021-10-20 1:01PM EDT | 175.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 78 | 94.92% |
| PYPL211029P00180000 | 2021-10-22 9:32AM EDT | 180.00 | 0.07 | 0.00 | 0.14 | +0.05 | +250.00% | 2 | 17 | 87.30% |
| PYPL211029P00185000 | 2021-10-22 2:53PM EDT | 185.00 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 6 | 48 | 78.52% |
| PYPL211029P00190000 | 2021-10-22 2:27PM EDT | 190.00 | 0.04 | 0.00 | 0.17 | -0.03 | -42.86% | 8 | 280 | 74.41% |
| PYPL211029P00195000 | 2021-10-22 3:49PM EDT | 195.00 | 0.08 | 0.02 | 0.19 | -0.01 | -11.11% | 25 | 78 | 69.14% |
| PYPL211029P00200000 | 2021-10-22 3:59PM EDT | 200.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 254 | 237 | 59.38% |
| PYPL211029P00205000 | 2021-10-22 3:50PM EDT | 205.00 | 0.16 | 0.11 | 0.20 | -0.02 | -11.11% | 77 | 135 | 57.81% |
| PYPL211029P00210000 | 2021-10-22 3:53PM EDT | 210.00 | 0.25 | 0.16 | 0.29 | -0.05 | -16.67% | 445 | 392 | 53.61% |
| PYPL211029P00215000 | 2021-10-22 3:59PM EDT | 215.00 | 0.44 | 0.41 | 0.50 | -0.01 | -2.22% | 377 | 460 | 52.73% |
| PYPL211029P00220000 | 2021-10-22 3:59PM EDT | 220.00 | 0.67 | 0.67 | 0.74 | -0.04 | -5.63% | 626 | 867 | 49.73% |
| PYPL211029P00225000 | 2021-10-22 3:59PM EDT | 225.00 | 1.15 | 1.10 | 1.20 | -0.05 | -4.17% | 842 | 818 | 46.73% |
| PYPL211029P00230000 | 2021-10-22 3:59PM EDT | 230.00 | 1.81 | 1.81 | 1.95 | -0.04 | -2.16% | 3,148 | 2,379 | 43.92% |
| PYPL211029P00235000 | 2021-10-22 3:59PM EDT | 235.00 | 3.20 | 3.10 | 3.35 | +0.19 | +6.31% | 2,795 | 2,008 | 42.99% |
| PYPL211029P00237500 | 2021-10-22 3:59PM EDT | 237.50 | 4.16 | 3.95 | 4.35 | +0.34 | +8.90% | 1,088 | 564 | 43.05% |
| PYPL211029P00240000 | 2021-10-22 3:59PM EDT | 240.00 | 5.35 | 5.10 | 5.40 | +0.40 | +8.08% | 3,999 | 2,110 | 42.19% |
| PYPL211029P00242500 | 2021-10-22 3:59PM EDT | 242.50 | 6.67 | 6.40 | 6.90 | +1.10 | +19.75% | 1,519 | 771 | 43.41% |
| PYPL211029P00245000 | 2021-10-22 3:59PM EDT | 245.00 | 8.22 | 8.00 | 8.45 | +0.92 | +12.60% | 1,911 | 2,400 | 43.75% |
| PYPL211029P00247500 | 2021-10-22 3:50PM EDT | 247.50 | 9.92 | 9.35 | 10.35 | +1.65 | +19.95% | 294 | 853 | 45.72% |
| PYPL211029P00250000 | 2021-10-22 3:55PM EDT | 250.00 | 11.63 | 11.65 | 12.40 | +1.83 | +18.67% | 1,737 | 2,812 | 48.02% |
| PYPL211029P00252500 | 2021-10-22 3:59PM EDT | 252.50 | 14.00 | 13.60 | 14.50 | +1.93 | +15.99% | 386 | 2,087 | 50.01% |
| PYPL211029P00255000 | 2021-10-22 3:59PM EDT | 255.00 | 16.06 | 15.30 | 16.55 | +2.27 | +16.46% | 349 | 1,354 | 50.73% |
| PYPL211029P00257500 | 2021-10-22 3:59PM EDT | 257.50 | 17.80 | 17.80 | 18.75 | +1.40 | +8.54% | 178 | 1,953 | 52.27% |
| PYPL211029P00260000 | 2021-10-22 3:59PM EDT | 260.00 | 20.61 | 20.20 | 21.40 | +2.51 | +13.87% | 239 | 2,357 | 51.17% |
| PYPL211029P00262500 | 2021-10-22 3:17PM EDT | 262.50 | 22.21 | 22.10 | 23.25 | +2.06 | +10.22% | 140 | 403 | 54.64% |
| PYPL211029P00265000 | 2021-10-22 3:58PM EDT | 265.00 | 25.30 | 24.90 | 25.70 | +3.12 | +14.07% | 96 | 1,266 | 51.32% |
| PYPL211029P00267500 | 2021-10-22 3:54PM EDT | 267.50 | 27.60 | 27.35 | 28.15 | +3.18 | +13.02% | 96 | 743 | 53.96% |
| PYPL211029P00270000 | 2021-10-22 3:54PM EDT | 270.00 | 30.05 | 29.75 | 30.70 | +3.49 | +13.14% | 125 | 944 | 56.93% |
| PYPL211029P00272500 | 2021-10-22 11:08AM EDT | 272.50 | 30.74 | 31.55 | 33.55 | +3.31 | +12.07% | 6 | 264 | 56.15% |
| PYPL211029P00275000 | 2021-10-22 2:26PM EDT | 275.00 | 34.29 | 34.45 | 35.40 | +3.84 | +12.61% | 48 | 335 | 55.66% |
| PYPL211029P00277500 | 2021-10-22 2:56PM EDT | 277.50 | 36.62 | 36.50 | 38.35 | +2.14 | +6.21% | 1 | 143 | 58.69% |
| PYPL211029P00280000 | 2021-10-22 12:52PM EDT | 280.00 | 38.93 | 39.30 | 40.55 | +3.33 | +9.35% | 12 | 387 | 61.62% |
| PYPL211029P00285000 | 2021-10-22 12:52PM EDT | 285.00 | 43.87 | 43.90 | 45.85 | +5.87 | +15.45% | 2 | 81 | 65.33% |
| PYPL211029P00290000 | 2021-10-22 2:43PM EDT | 290.00 | 48.83 | 49.25 | 50.25 | +15.53 | +46.64% | 15 | 34 | 64.36% |
| PYPL211029P00295000 | 2021-10-21 2:29PM EDT | 295.00 | 50.00 | 53.80 | 55.80 | 0.00 | - | 5 | 14 | 72.27% |
| PYPL211029P00300000 | 2021-10-19 9:39AM EDT | 300.00 | 28.80 | 58.75 | 60.80 | 0.00 | - | 1 | 20 | 75.68% |
| PYPL211029P00305000 | 2021-09-28 9:43AM EDT | 305.00 | 40.98 | 63.75 | 65.75 | 0.00 | - | - | 0 | 78.71% |
| PYPL211029P00310000 | 2021-10-07 9:59AM EDT | 310.00 | 42.57 | 68.70 | 70.80 | 0.00 | - | 1 | 2 | 83.20% |
| PYPL211029P00320000 | 2021-09-14 3:58PM EDT | 320.00 | 39.00 | 51.30 | 52.30 | 0.00 | - | 3 | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
