PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230210C00055000 | 2023-02-07 12:41PM EST | 55.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| PYPL230210C00060000 | 2023-02-07 2:07PM EST | 60.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| PYPL230210C00063000 | 2023-02-07 3:00PM EST | 63.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| PYPL230210C00066000 | 2023-02-01 1:08PM EST | 66.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PYPL230210C00067000 | 2023-02-07 2:32PM EST | 67.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PYPL230210C00068000 | 2023-02-07 1:04PM EST | 68.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| PYPL230210C00069000 | 2023-02-07 1:27PM EST | 69.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| PYPL230210C00070000 | 2023-02-07 3:03PM EST | 70.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 0.00% |
| PYPL230210C00071000 | 2023-02-07 11:10AM EST | 71.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| PYPL230210C00072000 | 2023-02-07 11:32AM EST | 72.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| PYPL230210C00072500 | 2023-02-07 9:30AM EST | 72.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PYPL230210C00073000 | 2023-02-06 3:51PM EST | 73.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 16 | 62 | 0.00% |
| PYPL230210C00074000 | 2023-02-07 3:29PM EST | 74.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 99 | 245 | 0.00% |
| PYPL230210C00075000 | 2023-02-07 3:12PM EST | 75.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 46 | 341 | 0.00% |
| PYPL230210C00076000 | 2023-02-07 2:33PM EST | 76.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 53 | 485 | 0.00% |
| PYPL230210C00077000 | 2023-02-07 3:56PM EST | 77.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 67 | 317 | 0.00% |
| PYPL230210C00078000 | 2023-02-07 2:41PM EST | 78.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 36 | 487 | 0.00% |
| PYPL230210C00079000 | 2023-02-07 3:54PM EST | 79.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 87 | 529 | 0.00% |
| PYPL230210C00080000 | 2023-02-07 3:44PM EST | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 227 | 1,334 | 0.00% |
| PYPL230210C00081000 | 2023-02-07 3:52PM EST | 81.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 148 | 592 | 0.00% |
| PYPL230210C00082000 | 2023-02-07 3:57PM EST | 82.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1,286 | 1,595 | 0.00% |
| PYPL230210C00083000 | 2023-02-07 3:59PM EST | 83.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 641 | 1,486 | 0.00% |
| PYPL230210C00084000 | 2023-02-07 3:59PM EST | 84.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 394 | 1,022 | 3.13% |
| PYPL230210C00085000 | 2023-02-07 3:54PM EST | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,874 | 2,822 | 6.25% |
| PYPL230210C00086000 | 2023-02-07 3:58PM EST | 86.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 530 | 1,262 | 12.50% |
| PYPL230210C00087000 | 2023-02-07 3:59PM EST | 87.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 760 | 2,596 | 12.50% |
| PYPL230210C00088000 | 2023-02-07 3:57PM EST | 88.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 685 | 1,119 | 12.50% |
| PYPL230210C00089000 | 2023-02-07 3:56PM EST | 89.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 424 | 1,469 | 25.00% |
| PYPL230210C00090000 | 2023-02-07 3:59PM EST | 90.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 672 | 3,776 | 25.00% |
| PYPL230210C00091000 | 2023-02-07 3:59PM EST | 91.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 380 | 1,610 | 25.00% |
| PYPL230210C00092000 | 2023-02-07 3:58PM EST | 92.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 277 | 1,075 | 25.00% |
| PYPL230210C00093000 | 2023-02-07 3:59PM EST | 93.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 167 | 275 | 25.00% |
| PYPL230210C00093500 | 2023-02-07 3:30PM EST | 93.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 52 | 136 | 25.00% |
| PYPL230210C00094000 | 2023-02-07 3:41PM EST | 94.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 79 | 349 | 25.00% |
| PYPL230210C00095000 | 2023-02-07 3:59PM EST | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 621 | 2,452 | 25.00% |
| PYPL230210C00096000 | 2023-02-07 3:53PM EST | 96.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 34 | 160 | 50.00% |
| PYPL230210C00097000 | 2023-02-07 3:50PM EST | 97.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 72 | 154 | 50.00% |
| PYPL230210C00098000 | 2023-02-07 3:57PM EST | 98.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 43 | 123 | 50.00% |
| PYPL230210C00099000 | 2023-02-07 3:57PM EST | 99.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 348 | 505 | 50.00% |
| PYPL230210C00100000 | 2023-02-07 3:57PM EST | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,867 | 4,698 | 50.00% |
| PYPL230210C00105000 | 2023-02-07 3:57PM EST | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 759 | 1,503 | 50.00% |
| PYPL230210C00110000 | 2023-02-07 3:58PM EST | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 282 | 1,012 | 50.00% |
| PYPL230210C00115000 | 2023-02-07 3:50PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 2,759 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230210P00045000 | 2023-01-19 12:30PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 242 | 50.00% |
| PYPL230210P00050000 | 2023-02-01 1:16PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PYPL230210P00055000 | 2023-02-06 12:53PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 319 | 50.00% |
| PYPL230210P00056000 | 2023-02-06 3:56PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 266 | 50.00% |
| PYPL230210P00057000 | 2023-02-07 2:18PM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 607 | 50.00% |
| PYPL230210P00058000 | 2023-02-07 11:39AM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,222 | 50.00% |
| PYPL230210P00059000 | 2023-02-07 2:29PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 50.00% |
| PYPL230210P00060000 | 2023-02-07 2:33PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 808 | 1,135 | 50.00% |
| PYPL230210P00061000 | 2023-02-07 1:49PM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 503 | 50.00% |
| PYPL230210P00062000 | 2023-02-07 3:48PM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 771 | 963 | 50.00% |
| PYPL230210P00063000 | 2023-02-07 12:40PM EST | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 500 | 818 | 50.00% |
| PYPL230210P00064000 | 2023-02-07 3:53PM EST | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 359 | 50.00% |
| PYPL230210P00065000 | 2023-02-07 3:58PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 221 | 1,686 | 50.00% |
| PYPL230210P00066000 | 2023-02-07 3:47PM EST | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 429 | 50.00% |
| PYPL230210P00067000 | 2023-02-07 3:58PM EST | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 386 | 50.00% |
| PYPL230210P00068000 | 2023-02-07 3:38PM EST | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 361 | 1,660 | 50.00% |
| PYPL230210P00069000 | 2023-02-07 3:45PM EST | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 53 | 358 | 50.00% |
| PYPL230210P00070000 | 2023-02-07 3:47PM EST | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 286 | 1,431 | 50.00% |
| PYPL230210P00071000 | 2023-02-07 3:50PM EST | 71.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 106 | 775 | 50.00% |
| PYPL230210P00072000 | 2023-02-07 3:53PM EST | 72.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 298 | 940 | 50.00% |
| PYPL230210P00072500 | 2023-02-07 3:50PM EST | 72.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 41 | 751 | 25.00% |
| PYPL230210P00073000 | 2023-02-07 3:59PM EST | 73.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 278 | 977 | 25.00% |
| PYPL230210P00074000 | 2023-02-07 3:56PM EST | 74.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,029 | 1,655 | 25.00% |
| PYPL230210P00075000 | 2023-02-07 3:59PM EST | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 991 | 14,818 | 25.00% |
| PYPL230210P00076000 | 2023-02-07 3:59PM EST | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 326 | 1,402 | 25.00% |
| PYPL230210P00077000 | 2023-02-07 3:59PM EST | 77.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 567 | 1,189 | 25.00% |
| PYPL230210P00078000 | 2023-02-07 3:59PM EST | 78.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 648 | 1,188 | 12.50% |
| PYPL230210P00079000 | 2023-02-07 3:51PM EST | 79.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 363 | 804 | 12.50% |
| PYPL230210P00080000 | 2023-02-07 3:59PM EST | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,019 | 1,335 | 12.50% |
| PYPL230210P00081000 | 2023-02-07 3:56PM EST | 81.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 860 | 1,461 | 6.25% |
| PYPL230210P00082000 | 2023-02-07 3:58PM EST | 82.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 413 | 1,387 | 6.25% |
| PYPL230210P00083000 | 2023-02-07 3:59PM EST | 83.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 200 | 1,686 | 0.78% |
| PYPL230210P00084000 | 2023-02-07 3:51PM EST | 84.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 42 | 1,195 | 0.00% |
| PYPL230210P00085000 | 2023-02-07 3:37PM EST | 85.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 161 | 469 | 0.00% |
| PYPL230210P00086000 | 2023-02-07 3:16PM EST | 86.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 43 | 1,072 | 0.00% |
| PYPL230210P00087000 | 2023-02-07 3:57PM EST | 87.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 213 | 0.00% |
| PYPL230210P00088000 | 2023-02-07 3:16PM EST | 88.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 12 | 292 | 0.00% |
| PYPL230210P00089000 | 2023-02-07 2:01PM EST | 89.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 19 | 197 | 0.00% |
| PYPL230210P00090000 | 2023-02-07 3:41PM EST | 90.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 24 | 2,879 | 0.00% |
| PYPL230210P00091000 | 2023-02-07 9:35AM EST | 91.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 0.00% |
| PYPL230210P00092000 | 2023-02-07 1:32PM EST | 92.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 0.00% |
| PYPL230210P00093000 | 2023-02-07 1:41PM EST | 93.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| PYPL230210P00093500 | 2023-02-03 11:31AM EST | 93.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 0.00% |
| PYPL230210P00095000 | 2023-02-07 1:27PM EST | 95.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 0.00% |
| PYPL230210P00096000 | 2023-02-07 2:23PM EST | 96.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| PYPL230210P00100000 | 2023-02-07 2:32PM EST | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 125 | 0.00% |
| PYPL230210P00105000 | 2023-02-07 11:32AM EST | 105.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| PYPL230210P00110000 | 2023-02-07 3:29PM EST | 110.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| PYPL230210P00115000 | 2023-02-07 12:52PM EST | 115.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
