PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221007C00060000 | 2022-09-30 1:17PM EDT | 60.00 | 27.97 | 25.80 | 26.55 | +1.67 | +6.35% | 4 | 26 | 139.84% |
| PYPL221007C00070000 | 2022-09-28 12:05PM EDT | 70.00 | 19.00 | 15.75 | 16.65 | 0.00 | - | 2 | 3 | 89.84% |
| PYPL221007C00075000 | 2022-09-30 3:25PM EDT | 75.00 | 11.94 | 11.05 | 11.85 | -2.92 | -19.65% | 10 | 13 | 82.23% |
| PYPL221007C00080000 | 2022-09-30 3:59PM EDT | 80.00 | 6.80 | 6.70 | 7.05 | -3.16 | -31.73% | 19 | 327 | 67.77% |
| PYPL221007C00081000 | 2022-09-30 2:30PM EDT | 81.00 | 7.20 | 6.00 | 6.15 | +0.45 | +6.67% | 106 | 82 | 66.80% |
| PYPL221007C00082000 | 2022-09-30 3:50PM EDT | 82.00 | 5.40 | 5.20 | 5.35 | -2.21 | -29.04% | 76 | 45 | 64.65% |
| PYPL221007C00083000 | 2022-09-30 3:54PM EDT | 83.00 | 4.65 | 4.50 | 4.65 | -2.08 | -30.91% | 122 | 54 | 64.16% |
| PYPL221007C00084000 | 2022-09-30 3:43PM EDT | 84.00 | 4.23 | 3.85 | 4.00 | -1.72 | -28.91% | 131 | 120 | 63.67% |
| PYPL221007C00085000 | 2022-09-30 3:59PM EDT | 85.00 | 3.29 | 3.20 | 3.35 | -2.16 | -39.63% | 78 | 374 | 61.87% |
| PYPL221007C00086000 | 2022-09-30 3:58PM EDT | 86.00 | 2.76 | 2.67 | 2.76 | -1.66 | -37.56% | 224 | 533 | 60.89% |
| PYPL221007C00087000 | 2022-09-30 3:54PM EDT | 87.00 | 2.21 | 2.16 | 2.25 | -1.79 | -44.75% | 215 | 522 | 59.77% |
| PYPL221007C00088000 | 2022-09-30 3:57PM EDT | 88.00 | 1.71 | 1.71 | 1.79 | -1.74 | -50.43% | 837 | 397 | 58.45% |
| PYPL221007C00089000 | 2022-09-30 3:58PM EDT | 89.00 | 1.35 | 1.33 | 1.40 | -1.59 | -54.08% | 437 | 494 | 57.37% |
| PYPL221007C00090000 | 2022-09-30 3:58PM EDT | 90.00 | 1.05 | 1.01 | 1.08 | -1.39 | -56.97% | 392 | 478 | 56.45% |
| PYPL221007C00091000 | 2022-09-30 3:59PM EDT | 91.00 | 0.76 | 0.75 | 0.82 | -1.27 | -62.56% | 295 | 1,272 | 55.66% |
| PYPL221007C00092000 | 2022-09-30 3:53PM EDT | 92.00 | 0.60 | 0.55 | 0.61 | -1.04 | -63.41% | 244 | 470 | 54.98% |
| PYPL221007C00093000 | 2022-09-30 3:58PM EDT | 93.00 | 0.43 | 0.40 | 0.45 | -0.86 | -66.67% | 251 | 423 | 54.59% |
| PYPL221007C00094000 | 2022-09-30 3:58PM EDT | 94.00 | 0.31 | 0.29 | 0.33 | -0.71 | -69.61% | 894 | 895 | 54.49% |
| PYPL221007C00095000 | 2022-09-30 3:59PM EDT | 95.00 | 0.23 | 0.21 | 0.24 | -0.59 | -71.95% | 532 | 1,417 | 54.49% |
| PYPL221007C00096000 | 2022-09-30 3:47PM EDT | 96.00 | 0.19 | 0.16 | 0.18 | -0.43 | -69.35% | 275 | 453 | 55.08% |
| PYPL221007C00097000 | 2022-09-30 3:38PM EDT | 97.00 | 0.14 | 0.11 | 0.14 | -0.33 | -70.21% | 276 | 467 | 55.47% |
| PYPL221007C00098000 | 2022-09-30 3:56PM EDT | 98.00 | 0.10 | 0.08 | 0.11 | -0.27 | -72.97% | 188 | 399 | 56.25% |
| PYPL221007C00099000 | 2022-09-30 3:42PM EDT | 99.00 | 0.10 | 0.06 | 0.09 | -0.19 | -65.52% | 1,107 | 1,424 | 57.42% |
| PYPL221007C00100000 | 2022-09-30 3:46PM EDT | 100.00 | 0.08 | 0.05 | 0.07 | -0.13 | -61.90% | 996 | 2,348 | 58.59% |
| PYPL221007C00101000 | 2022-09-30 1:30PM EDT | 101.00 | 0.09 | 0.05 | 0.07 | -0.13 | -59.09% | 14 | 150 | 61.72% |
| PYPL221007C00102000 | 2022-09-30 3:09PM EDT | 102.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 51 | 433 | 62.11% |
| PYPL221007C00103000 | 2022-09-30 10:37AM EDT | 103.00 | 0.09 | 0.02 | 0.05 | -0.01 | -10.00% | 2 | 350 | 63.28% |
| PYPL221007C00104000 | 2022-09-30 11:41AM EDT | 104.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 4 | 330 | 66.02% |
| PYPL221007C00105000 | 2022-09-30 3:24PM EDT | 105.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 113 | 427 | 67.19% |
| PYPL221007C00106000 | 2022-09-30 12:43PM EDT | 106.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 99 | 159 | 68.75% |
| PYPL221007C00107000 | 2022-09-30 1:18PM EDT | 107.00 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 4 | 123 | 71.09% |
| PYPL221007C00108000 | 2022-09-30 3:01PM EDT | 108.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 89 | 71.88% |
| PYPL221007C00110000 | 2022-09-30 3:23PM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 606 | 78.91% |
| PYPL221007C00115000 | 2022-09-30 2:10PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 989 | 82.81% |
| PYPL221007C00120000 | 2022-09-30 10:30AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 190 | 93.75% |
| PYPL221007C00125000 | 2022-09-29 1:56PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 94 | 107.81% |
| PYPL221007C00130000 | 2022-09-27 9:52AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 106.25% |
| PYPL221007C00135000 | 2022-09-19 3:33PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 121.88% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221007P00050000 | 2022-08-26 3:34PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 157.81% |
| PYPL221007P00055000 | 2022-09-26 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 1,259 | 118.75% |
| PYPL221007P00060000 | 2022-09-27 2:27PM EDT | 60.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 117.19% |
| PYPL221007P00065000 | 2022-09-30 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 16 | 1,275 | 82.81% |
| PYPL221007P00070000 | 2022-09-30 3:54PM EDT | 70.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 54 | 1,563 | 71.88% |
| PYPL221007P00075000 | 2022-09-30 3:59PM EDT | 75.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 493 | 4,251 | 67.97% |
| PYPL221007P00080000 | 2022-09-30 3:54PM EDT | 80.00 | 0.70 | 0.68 | 0.72 | +0.09 | +14.75% | 1,034 | 2,450 | 64.16% |
| PYPL221007P00081000 | 2022-09-30 3:57PM EDT | 81.00 | 0.92 | 0.86 | 0.93 | -0.01 | -1.08% | 829 | 471 | 63.43% |
| PYPL221007P00082000 | 2022-09-30 3:59PM EDT | 82.00 | 1.11 | 1.10 | 1.18 | +0.09 | +8.82% | 769 | 504 | 62.89% |
| PYPL221007P00083000 | 2022-09-30 3:58PM EDT | 83.00 | 1.41 | 1.38 | 1.45 | +0.07 | +5.22% | 1,591 | 341 | 61.87% |
| PYPL221007P00084000 | 2022-09-30 3:52PM EDT | 84.00 | 1.74 | 1.70 | 1.79 | +0.39 | +28.89% | 875 | 279 | 60.99% |
| PYPL221007P00085000 | 2022-09-30 3:59PM EDT | 85.00 | 2.13 | 2.07 | 2.17 | +0.33 | +18.33% | 802 | 737 | 59.91% |
| PYPL221007P00086000 | 2022-09-30 3:59PM EDT | 86.00 | 2.65 | 2.52 | 2.63 | +0.68 | +34.52% | 665 | 535 | 59.33% |
| PYPL221007P00087000 | 2022-09-30 3:59PM EDT | 87.00 | 3.10 | 3.00 | 3.10 | +0.67 | +27.57% | 1,914 | 1,221 | 57.81% |
| PYPL221007P00088000 | 2022-09-30 3:56PM EDT | 88.00 | 3.60 | 3.55 | 3.65 | +0.92 | +34.33% | 792 | 749 | 56.59% |
| PYPL221007P00089000 | 2022-09-30 3:26PM EDT | 89.00 | 3.83 | 4.15 | 4.30 | +0.68 | +21.59% | 113 | 596 | 55.66% |
| PYPL221007P00090000 | 2022-09-30 3:58PM EDT | 90.00 | 4.95 | 4.85 | 4.95 | +1.25 | +33.78% | 258 | 336 | 54.44% |
| PYPL221007P00091000 | 2022-09-30 3:53PM EDT | 91.00 | 5.65 | 5.55 | 5.70 | +1.45 | +34.52% | 90 | 280 | 52.93% |
| PYPL221007P00092000 | 2022-09-30 3:35PM EDT | 92.00 | 6.30 | 6.25 | 6.65 | +0.75 | +13.51% | 59 | 322 | 52.93% |
| PYPL221007P00093000 | 2022-09-30 2:57PM EDT | 93.00 | 6.70 | 7.20 | 7.45 | +1.11 | +19.86% | 67 | 200 | 53.42% |
| PYPL221007P00094000 | 2022-09-30 3:35PM EDT | 94.00 | 7.70 | 8.00 | 8.35 | +1.49 | +23.99% | 251 | 196 | 51.17% |
| PYPL221007P00095000 | 2022-09-30 3:50PM EDT | 95.00 | 8.70 | 8.90 | 9.30 | +1.95 | +28.89% | 98 | 154 | 51.07% |
| PYPL221007P00096000 | 2022-09-30 2:42PM EDT | 96.00 | 9.00 | 9.95 | 10.20 | +0.66 | +7.91% | 16 | 100 | 53.32% |
| PYPL221007P00097000 | 2022-09-30 1:27PM EDT | 97.00 | 9.13 | 10.75 | 11.50 | +0.68 | +8.05% | 5 | 98 | 60.94% |
| PYPL221007P00098000 | 2022-09-30 3:15PM EDT | 98.00 | 11.30 | 11.40 | 12.35 | +3.30 | +41.25% | 5 | 217 | 78.03% |
| PYPL221007P00099000 | 2022-09-29 1:57PM EDT | 99.00 | 11.00 | 12.70 | 13.30 | 0.00 | - | 1 | 45 | 56.84% |
| PYPL221007P00100000 | 2022-09-30 3:00PM EDT | 100.00 | 13.00 | 13.75 | 14.15 | +1.08 | +9.06% | 16 | 86 | 50.00% |
| PYPL221007P00101000 | 2022-09-28 12:12PM EDT | 101.00 | 12.05 | 14.50 | 15.40 | 0.00 | - | 2 | 23 | 53.13% |
| PYPL221007P00102000 | 2022-09-29 2:21PM EDT | 102.00 | 14.20 | 15.65 | 16.30 | 0.00 | - | 1 | 34 | 62.50% |
| PYPL221007P00103000 | 2022-09-27 2:44PM EDT | 103.00 | 17.50 | 16.55 | 17.20 | 0.00 | - | 2 | 3 | 89.36% |
| PYPL221007P00104000 | 2022-09-23 3:04PM EDT | 104.00 | 17.99 | 17.65 | 18.30 | 0.00 | - | 2 | 9 | 68.36% |
| PYPL221007P00105000 | 2022-09-30 3:16PM EDT | 105.00 | 18.13 | 18.50 | 19.40 | +1.36 | +8.11% | 10 | 18 | 64.06% |
| PYPL221007P00106000 | 2022-09-19 2:48PM EDT | 106.00 | 18.70 | 19.55 | 20.30 | +6.00 | +47.24% | 1 | 3 | 107.13% |
| PYPL221007P00107000 | 2022-09-14 11:02AM EDT | 107.00 | 11.89 | 20.60 | 21.35 | 0.00 | - | 4 | 0 | 76.95% |
| PYPL221007P00110000 | 2022-09-28 10:13AM EDT | 110.00 | 23.63 | 23.45 | 24.45 | 0.00 | - | 2 | 5 | 77.34% |
| PYPL221007P00115000 | 2022-09-30 1:17PM EDT | 115.00 | 27.06 | 28.30 | 29.35 | +1.19 | +4.60% | 1 | 0 | 141.41% |
| PYPL221007P00120000 | 2022-09-15 10:49AM EDT | 120.00 | 22.70 | 33.45 | 34.30 | 0.00 | - | - | 0 | 153.13% |
| PYPL221007P00125000 | 2022-09-06 9:51AM EDT | 125.00 | 33.21 | 38.15 | 39.60 | 0.00 | - | - | 0 | 189.06% |
| PYPL221007P00130000 | 2022-09-20 9:32AM EDT | 130.00 | 38.40 | 43.10 | 44.30 | 0.00 | - | 4 | 0 | 181.05% |
© 2022 Yahoo. All rights reserved.
