PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208C00035000 | 2023-12-06 10:23AM EST | 35.00 | 23.85 | 23.25 | 23.55 | 0.00 | - | 5 | 344 | 465.63% |
| PYPL231208C00040000 | 2023-11-02 8:30AM EST | 40.00 | 15.20 | 19.55 | 19.75 | 0.00 | - | 2 | 2 | 666.02% |
| PYPL231208C00043000 | 2023-11-30 10:17AM EST | 43.00 | 15.40 | 15.25 | 16.10 | +1.00 | +6.94% | 1 | 2 | 357.03% |
| PYPL231208C00044000 | 2023-12-01 11:52AM EST | 44.00 | 14.55 | 14.30 | 14.75 | -0.50 | -3.32% | 4 | 21 | 259.38% |
| PYPL231208C00045000 | 2023-12-01 2:04PM EST | 45.00 | 14.55 | 13.40 | 13.65 | 0.00 | - | 77 | 84 | 240.63% |
| PYPL231208C00046000 | 2023-12-05 11:27AM EST | 46.00 | 12.50 | 12.40 | 12.50 | +0.60 | +5.04% | 5 | 10 | 198.44% |
| PYPL231208C00047000 | 2023-12-07 9:38AM EST | 47.00 | 11.94 | 11.40 | 11.55 | -1.26 | -9.55% | 2 | 11 | 221.88% |
| PYPL231208C00048000 | 2023-12-07 10:50AM EST | 48.00 | 10.75 | 10.40 | 10.50 | +2.64 | +32.55% | 5 | 3 | 168.75% |
| PYPL231208C00048500 | 2023-11-29 3:25PM EST | 48.50 | 9.80 | 9.95 | 10.05 | +0.10 | +1.03% | 2 | 0 | 159.38% |
| PYPL231208C00049000 | 2023-12-07 1:01PM EST | 49.00 | 9.20 | 9.45 | 9.55 | -0.44 | -4.56% | 1 | 5 | 153.13% |
| PYPL231208C00049500 | 2023-12-05 12:34PM EST | 49.50 | 8.85 | 8.90 | 9.05 | +0.85 | +10.63% | 1 | 2 | 176.56% |
| PYPL231208C00050000 | 2023-12-07 10:12AM EST | 50.00 | 8.85 | 8.45 | 8.55 | -1.20 | -11.94% | 81 | 68 | 137.50% |
| PYPL231208C00051000 | 2023-12-07 9:40AM EST | 51.00 | 7.85 | 7.45 | 7.55 | -1.30 | -14.21% | 6 | 33 | 121.88% |
| PYPL231208C00052000 | 2023-12-07 10:35AM EST | 52.00 | 6.55 | 6.45 | 6.50 | -1.20 | -15.48% | 5 | 84 | 106.25% |
| PYPL231208C00053000 | 2023-12-07 3:51PM EST | 53.00 | 5.39 | 5.45 | 5.55 | -1.76 | -24.62% | 16 | 105 | 92.19% |
| PYPL231208C00054000 | 2023-12-07 2:54PM EST | 54.00 | 4.40 | 4.45 | 4.55 | -1.35 | -23.48% | 19 | 2,098 | 76.56% |
| PYPL231208C00055000 | 2023-12-07 3:51PM EST | 55.00 | 3.40 | 3.45 | 3.60 | -1.21 | -26.25% | 44 | 243 | 71.48% |
| PYPL231208C00056000 | 2023-12-07 3:01PM EST | 56.00 | 2.54 | 2.48 | 2.60 | -1.01 | -28.45% | 175 | 991 | 57.81% |
| PYPL231208C00057000 | 2023-12-07 3:47PM EST | 57.00 | 1.54 | 1.56 | 1.71 | -1.03 | -40.08% | 362 | 3,588 | 53.13% |
| PYPL231208C00058000 | 2023-12-07 3:58PM EST | 58.00 | 0.81 | 0.80 | 0.85 | -0.93 | -53.45% | 2,128 | 3,678 | 47.66% |
| PYPL231208C00059000 | 2023-12-07 3:59PM EST | 59.00 | 0.34 | 0.32 | 0.35 | -0.68 | -66.67% | 5,828 | 2,715 | 46.68% |
| PYPL231208C00060000 | 2023-12-07 3:59PM EST | 60.00 | 0.14 | 0.11 | 0.14 | -0.39 | -73.58% | 6,558 | 7,096 | 50.78% |
| PYPL231208C00061000 | 2023-12-07 3:58PM EST | 61.00 | 0.06 | 0.05 | 0.06 | -0.19 | -76.00% | 3,103 | 5,938 | 55.08% |
| PYPL231208C00062000 | 2023-12-07 3:47PM EST | 62.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 649 | 3,749 | 60.94% |
| PYPL231208C00063000 | 2023-12-07 3:59PM EST | 63.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 516 | 2,274 | 68.75% |
| PYPL231208C00064000 | 2023-12-07 3:45PM EST | 64.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 857 | 4,766 | 81.25% |
| PYPL231208C00065000 | 2023-12-07 3:40PM EST | 65.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,544 | 4,173 | 87.50% |
| PYPL231208C00066000 | 2023-12-07 3:38PM EST | 66.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 1,059 | 90.63% |
| PYPL231208C00067000 | 2023-12-07 3:58PM EST | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,081 | 100.00% |
| PYPL231208C00068000 | 2023-12-06 1:13PM EST | 68.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 820 | 129.69% |
| PYPL231208C00069000 | 2023-12-06 2:24PM EST | 69.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 580 | 140.63% |
| PYPL231208C00070000 | 2023-12-06 1:51PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 527 | 128.13% |
| PYPL231208C00075000 | 2023-12-05 9:39AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 168.75% |
| PYPL231208C00080000 | 2023-11-28 1:22PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 126 | 212.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208P00035000 | 2023-11-20 10:04AM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,208 | 368.75% |
| PYPL231208P00039000 | 2023-11-02 8:30AM EST | 39.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 306.25% |
| PYPL231208P00040000 | 2023-11-16 9:48AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 31 | 278.13% |
| PYPL231208P00041000 | 2023-11-06 10:47AM EST | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 262.50% |
| PYPL231208P00042000 | 2023-11-15 11:25AM EST | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 482 | 243.75% |
| PYPL231208P00043000 | 2023-11-06 1:48PM EST | 43.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 212.50% |
| PYPL231208P00044000 | 2023-12-01 1:10PM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 196.88% |
| PYPL231208P00045000 | 2023-12-01 1:10PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 114 | 187.50% |
| PYPL231208P00046000 | 2023-12-01 12:28PM EST | 46.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 93 | 257.81% |
| PYPL231208P00047000 | 2023-12-07 2:14PM EST | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 65 | 168.75% |
| PYPL231208P00048000 | 2023-12-01 1:57PM EST | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 143.75% |
| PYPL231208P00048500 | 2023-12-05 2:01PM EST | 48.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 7 | 211.72% |
| PYPL231208P00049000 | 2023-12-04 2:39PM EST | 49.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 678 | 140.63% |
| PYPL231208P00049500 | 2023-12-04 12:42PM EST | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,656 | 131.25% |
| PYPL231208P00050000 | 2023-12-06 2:02PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,565 | 115.63% |
| PYPL231208P00051000 | 2023-12-06 12:59PM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,201 | 103.13% |
| PYPL231208P00052000 | 2023-12-07 10:21AM EST | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 410 | 96.88% |
| PYPL231208P00053000 | 2023-12-07 3:43PM EST | 53.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 183 | 672 | 92.19% |
| PYPL231208P00054000 | 2023-12-07 3:48PM EST | 54.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 985 | 1,022 | 73.44% |
| PYPL231208P00055000 | 2023-12-07 3:59PM EST | 55.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 430 | 1,646 | 64.06% |
| PYPL231208P00056000 | 2023-12-07 3:55PM EST | 56.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 472 | 2,689 | 54.30% |
| PYPL231208P00057000 | 2023-12-07 3:59PM EST | 57.00 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 2,416 | 4,483 | 48.44% |
| PYPL231208P00058000 | 2023-12-07 3:59PM EST | 58.00 | 0.34 | 0.33 | 0.36 | +0.15 | +78.95% | 8,606 | 5,262 | 46.68% |
| PYPL231208P00059000 | 2023-12-07 3:51PM EST | 59.00 | 0.89 | 0.77 | 0.89 | +0.45 | +102.27% | 1,215 | 3,333 | 48.44% |
| PYPL231208P00060000 | 2023-12-07 3:30PM EST | 60.00 | 1.72 | 1.57 | 1.68 | +0.76 | +79.17% | 470 | 1,405 | 53.32% |
| PYPL231208P00061000 | 2023-12-07 2:09PM EST | 61.00 | 2.24 | 2.34 | 2.61 | +0.51 | +29.48% | 44 | 351 | 62.50% |
| PYPL231208P00062000 | 2023-12-07 1:31PM EST | 62.00 | 3.40 | 3.45 | 3.60 | +0.81 | +31.27% | 5 | 132 | 76.95% |
| PYPL231208P00063000 | 2023-12-07 3:38PM EST | 63.00 | 4.55 | 4.45 | 4.60 | +0.94 | +26.04% | 9 | 67 | 59.38% |
| PYPL231208P00064000 | 2023-12-06 11:54AM EST | 64.00 | 3.95 | 5.45 | 5.60 | 0.00 | - | 2 | 6 | 68.75% |
| PYPL231208P00065000 | 2023-12-07 10:49AM EST | 65.00 | 6.20 | 6.50 | 6.60 | +0.90 | +16.98% | 1 | 60 | 102.34% |
| PYPL231208P00066000 | 2023-12-04 9:41AM EST | 66.00 | 5.90 | 7.50 | 7.60 | 0.00 | - | 1 | 2 | 114.06% |
| PYPL231208P00067000 | 2023-12-07 10:47AM EST | 67.00 | 7.95 | 8.45 | 8.60 | -0.05 | -0.63% | 3 | 0 | 100.00% |
| PYPL231208P00068000 | 2023-12-06 11:32AM EST | 68.00 | 8.95 | 9.45 | 9.60 | +0.80 | +9.82% | 10 | 0 | 109.38% |
| PYPL231208P00070000 | 2023-12-06 3:17PM EST | 70.00 | 10.20 | 11.45 | 11.60 | 0.00 | - | 10 | 0 | 128.13% |
| PYPL231208P00075000 | 2023-11-09 11:24AM EST | 75.00 | 19.52 | 16.30 | 16.65 | 0.00 | - | 5 | 0 | 264.06% |
© 2023 Yahoo. All rights reserved.