PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701C00045000 | 2022-06-21 11:00AM EDT | 45.00 | 29.20 | 30.60 | 31.00 | 0.00 | - | 1 | 7 | 217.97% |
| PYPL220701C00050000 | 2022-06-24 10:37AM EDT | 50.00 | 27.61 | 25.60 | 25.90 | 0.00 | - | 8 | 12 | 131.25% |
| PYPL220701C00055000 | 2022-06-24 9:59AM EDT | 55.00 | 22.90 | 20.65 | 20.85 | 0.00 | - | 1 | 145 | 0.00% |
| PYPL220701C00056000 | 2022-06-24 2:51PM EDT | 56.00 | 21.55 | 19.70 | 19.85 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL220701C00060000 | 2022-06-23 2:36PM EDT | 60.00 | 12.75 | 15.70 | 15.95 | 0.00 | - | 2 | 2 | 98.44% |
| PYPL220701C00062000 | 2022-06-23 1:55PM EDT | 62.00 | 10.50 | 13.70 | 13.95 | 0.00 | - | - | 19 | 86.72% |
| PYPL220701C00065000 | 2022-06-23 3:47PM EDT | 65.00 | 9.00 | 10.75 | 10.95 | 0.00 | - | 6 | 7 | 69.14% |
| PYPL220701C00066000 | 2022-06-22 11:42AM EDT | 66.00 | 8.00 | 9.75 | 9.95 | 0.00 | - | - | 7 | 63.28% |
| PYPL220701C00067000 | 2022-06-23 1:23PM EDT | 67.00 | 5.90 | 8.80 | 9.00 | 0.00 | - | - | 63 | 64.45% |
| PYPL220701C00068000 | 2022-06-27 10:50AM EDT | 68.00 | 8.40 | 7.80 | 8.05 | -1.30 | -13.40% | 3 | 32 | 63.09% |
| PYPL220701C00069000 | 2022-06-27 12:25PM EDT | 69.00 | 6.80 | 6.95 | 7.15 | -1.40 | -17.07% | 1 | 277 | 56.45% |
| PYPL220701C00070000 | 2022-06-27 12:25PM EDT | 70.00 | 5.90 | 6.00 | 6.20 | -2.10 | -26.25% | 36 | 336 | 53.32% |
| PYPL220701C00071000 | 2022-06-27 11:23AM EDT | 71.00 | 5.87 | 5.20 | 5.40 | -1.26 | -17.67% | 1 | 361 | 57.03% |
| PYPL220701C00072000 | 2022-06-27 12:22PM EDT | 72.00 | 4.50 | 4.40 | 4.55 | -1.54 | -25.50% | 179 | 580 | 56.25% |
| PYPL220701C00073000 | 2022-06-27 12:37PM EDT | 73.00 | 3.75 | 3.65 | 3.75 | -1.73 | -31.57% | 244 | 420 | 55.18% |
| PYPL220701C00074000 | 2022-06-27 12:23PM EDT | 74.00 | 3.00 | 3.00 | 3.10 | -1.85 | -38.14% | 416 | 1,026 | 56.06% |
| PYPL220701C00075000 | 2022-06-27 12:39PM EDT | 75.00 | 2.39 | 2.41 | 2.47 | -1.64 | -40.69% | 368 | 869 | 55.71% |
| PYPL220701C00076000 | 2022-06-27 12:40PM EDT | 76.00 | 1.88 | 1.85 | 1.92 | -1.47 | -43.88% | 287 | 570 | 54.69% |
| PYPL220701C00077000 | 2022-06-27 12:39PM EDT | 77.00 | 1.44 | 1.42 | 1.47 | -1.32 | -47.83% | 820 | 881 | 54.64% |
| PYPL220701C00077500 | 2022-06-27 12:36PM EDT | 77.50 | 1.22 | 1.25 | 1.30 | -1.32 | -51.97% | 194 | 376 | 55.18% |
| PYPL220701C00078000 | 2022-06-27 12:39PM EDT | 78.00 | 1.08 | 1.06 | 1.10 | -1.16 | -51.79% | 672 | 1,714 | 54.49% |
| PYPL220701C00079000 | 2022-06-27 12:39PM EDT | 79.00 | 0.79 | 0.78 | 0.81 | -1.05 | -57.07% | 397 | 1,499 | 54.54% |
| PYPL220701C00080000 | 2022-06-27 12:39PM EDT | 80.00 | 0.56 | 0.56 | 0.58 | -0.89 | -61.38% | 1,436 | 3,172 | 54.49% |
| PYPL220701C00081000 | 2022-06-27 12:36PM EDT | 81.00 | 0.40 | 0.40 | 0.42 | -0.73 | -64.60% | 392 | 8,590 | 54.98% |
| PYPL220701C00082000 | 2022-06-27 12:38PM EDT | 82.00 | 0.28 | 0.28 | 0.29 | -0.57 | -67.06% | 843 | 982 | 55.08% |
| PYPL220701C00082500 | 2022-06-27 12:31PM EDT | 82.50 | 0.22 | 0.23 | 0.24 | -0.57 | -72.15% | 51 | 567 | 55.08% |
| PYPL220701C00083000 | 2022-06-27 12:35PM EDT | 83.00 | 0.19 | 0.19 | 0.20 | -0.51 | -72.86% | 248 | 1,058 | 55.27% |
| PYPL220701C00083500 | 2022-06-27 12:35PM EDT | 83.50 | 0.16 | 0.16 | 0.17 | -0.44 | -73.33% | 44 | 270 | 55.76% |
| PYPL220701C00084000 | 2022-06-27 12:34PM EDT | 84.00 | 0.14 | 0.13 | 0.14 | -0.38 | -73.08% | 150 | 778 | 55.86% |
| PYPL220701C00085000 | 2022-06-27 12:38PM EDT | 85.00 | 0.11 | 0.09 | 0.11 | -0.30 | -73.17% | 807 | 2,462 | 57.23% |
| PYPL220701C00086000 | 2022-06-27 12:35PM EDT | 86.00 | 0.08 | 0.07 | 0.08 | -0.25 | -75.76% | 176 | 394 | 58.59% |
| PYPL220701C00087000 | 2022-06-27 11:59AM EDT | 87.00 | 0.07 | 0.05 | 0.06 | -0.18 | -72.00% | 162 | 621 | 59.77% |
| PYPL220701C00088000 | 2022-06-27 12:17PM EDT | 88.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 60 | 513 | 62.11% |
| PYPL220701C00089000 | 2022-06-27 12:23PM EDT | 89.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 234 | 574 | 63.28% |
| PYPL220701C00090000 | 2022-06-27 12:37PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 189 | 1,063 | 64.06% |
| PYPL220701C00091000 | 2022-06-27 11:50AM EDT | 91.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 23 | 401 | 67.97% |
| PYPL220701C00092000 | 2022-06-27 12:15PM EDT | 92.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 37 | 198 | 69.53% |
| PYPL220701C00093000 | 2022-06-27 11:44AM EDT | 93.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 50 | 237 | 70.31% |
| PYPL220701C00095000 | 2022-06-27 11:53AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 76 | 1,046 | 73.44% |
| PYPL220701C00100000 | 2022-06-27 10:04AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 810 | 87.50% |
| PYPL220701C00105000 | 2022-06-24 2:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 362 | 93.75% |
| PYPL220701C00110000 | 2022-06-27 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 397 | 106.25% |
| PYPL220701C00115000 | 2022-06-27 11:57AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 231 | 118.75% |
| PYPL220701C00120000 | 2022-06-24 9:31AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 131.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701P00040000 | 2022-06-27 9:34AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 30 | 181.25% |
| PYPL220701P00045000 | 2022-06-17 1:12PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 4,358 | 150.00% |
| PYPL220701P00050000 | 2022-06-24 11:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 181 | 125.00% |
| PYPL220701P00055000 | 2022-06-27 9:48AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 541 | 96.88% |
| PYPL220701P00057000 | 2022-06-27 11:12AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 10 | 11 | 87.50% |
| PYPL220701P00058000 | 2022-06-27 11:11AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 14 | 87.50% |
| PYPL220701P00059000 | 2022-06-27 12:11PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 18 | 32 | 82.81% |
| PYPL220701P00060000 | 2022-06-27 12:20PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 385 | 71.88% |
| PYPL220701P00061000 | 2022-06-27 12:33PM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 731 | 55 | 76.56% |
| PYPL220701P00062000 | 2022-06-27 12:20PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 78 | 71.88% |
| PYPL220701P00063000 | 2022-06-27 12:34PM EDT | 63.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 142 | 233 | 71.09% |
| PYPL220701P00064000 | 2022-06-27 12:34PM EDT | 64.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 243 | 258 | 68.75% |
| PYPL220701P00065000 | 2022-06-27 12:34PM EDT | 65.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 327 | 1,264 | 67.97% |
| PYPL220701P00066000 | 2022-06-27 12:34PM EDT | 66.00 | 0.09 | 0.08 | 0.08 | -0.03 | -25.00% | 389 | 341 | 66.41% |
| PYPL220701P00067000 | 2022-06-27 12:21PM EDT | 67.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 146 | 404 | 65.63% |
| PYPL220701P00068000 | 2022-06-27 12:32PM EDT | 68.00 | 0.22 | 0.15 | 0.17 | 0.00 | - | 130 | 857 | 63.09% |
| PYPL220701P00069000 | 2022-06-27 12:36PM EDT | 69.00 | 0.27 | 0.23 | 0.24 | -0.03 | -10.00% | 333 | 455 | 62.11% |
| PYPL220701P00070000 | 2022-06-27 12:40PM EDT | 70.00 | 0.34 | 0.33 | 0.34 | -0.04 | -10.53% | 2,358 | 1,287 | 60.94% |
| PYPL220701P00071000 | 2022-06-27 12:39PM EDT | 71.00 | 0.46 | 0.46 | 0.47 | -0.02 | -4.17% | 312 | 673 | 59.67% |
| PYPL220701P00072000 | 2022-06-27 12:38PM EDT | 72.00 | 0.66 | 0.65 | 0.67 | -0.01 | -1.49% | 278 | 1,074 | 59.18% |
| PYPL220701P00073000 | 2022-06-27 12:32PM EDT | 73.00 | 1.01 | 0.88 | 0.92 | +0.19 | +23.17% | 291 | 1,071 | 58.30% |
| PYPL220701P00074000 | 2022-06-27 12:34PM EDT | 74.00 | 1.29 | 1.20 | 1.24 | +0.16 | +14.16% | 298 | 635 | 57.91% |
| PYPL220701P00075000 | 2022-06-27 12:37PM EDT | 75.00 | 1.62 | 1.60 | 1.64 | +0.22 | +15.71% | 501 | 984 | 57.76% |
| PYPL220701P00076000 | 2022-06-27 12:38PM EDT | 76.00 | 2.12 | 2.06 | 2.12 | +0.30 | +16.48% | 622 | 462 | 57.37% |
| PYPL220701P00077000 | 2022-06-27 12:37PM EDT | 77.00 | 2.63 | 2.63 | 2.66 | +0.45 | +20.64% | 438 | 532 | 57.23% |
| PYPL220701P00077500 | 2022-06-27 12:41PM EDT | 77.50 | 2.92 | 2.89 | 2.96 | +0.57 | +24.26% | 126 | 514 | 56.40% |
| PYPL220701P00078000 | 2022-06-27 12:32PM EDT | 78.00 | 3.45 | 3.20 | 3.30 | +0.79 | +29.70% | 101 | 833 | 56.30% |
| PYPL220701P00079000 | 2022-06-27 12:29PM EDT | 79.00 | 4.20 | 3.95 | 4.05 | +1.05 | +33.33% | 17 | 557 | 57.72% |
| PYPL220701P00080000 | 2022-06-27 11:45AM EDT | 80.00 | 4.05 | 4.70 | 4.80 | +0.31 | +8.29% | 30 | 367 | 57.18% |
| PYPL220701P00081000 | 2022-06-27 10:13AM EDT | 81.00 | 5.25 | 5.50 | 5.70 | +0.95 | +22.09% | 3 | 7,625 | 58.50% |
| PYPL220701P00082000 | 2022-06-24 12:50PM EDT | 82.00 | 5.00 | 6.45 | 6.55 | +0.05 | +1.01% | 2 | 357 | 60.64% |
| PYPL220701P00082500 | 2022-06-27 10:45AM EDT | 82.50 | 6.73 | 6.80 | 7.00 | +1.48 | +28.19% | 2 | 8 | 58.40% |
| PYPL220701P00083000 | 2022-06-24 3:17PM EDT | 83.00 | 6.15 | 7.35 | 7.50 | 0.00 | - | 5 | 95 | 62.79% |
| PYPL220701P00083500 | 2022-06-24 11:31AM EDT | 83.50 | 6.52 | 7.75 | 7.95 | 0.00 | - | 3 | 3 | 61.13% |
| PYPL220701P00084000 | 2022-06-24 1:25PM EDT | 84.00 | 6.80 | 8.30 | 8.50 | 0.00 | - | 4 | 47 | 67.09% |
| PYPL220701P00085000 | 2022-06-24 3:04PM EDT | 85.00 | 7.78 | 9.25 | 9.45 | 0.00 | - | 27 | 129 | 69.34% |
| PYPL220701P00086000 | 2022-06-24 3:35PM EDT | 86.00 | 8.75 | 10.20 | 10.40 | 0.00 | - | 5 | 106 | 70.70% |
| PYPL220701P00087000 | 2022-06-24 2:45PM EDT | 87.00 | 9.45 | 11.20 | 11.40 | 0.00 | - | 2 | 64 | 75.59% |
| PYPL220701P00088000 | 2022-06-24 10:17AM EDT | 88.00 | 10.17 | 12.10 | 12.40 | 0.00 | - | 3 | 76 | 75.59% |
| PYPL220701P00089000 | 2022-06-22 3:59PM EDT | 89.00 | 16.05 | 13.10 | 13.30 | 0.00 | - | 4 | 36 | 73.83% |
| PYPL220701P00090000 | 2022-06-27 10:17AM EDT | 90.00 | 13.92 | 14.20 | 14.35 | +1.23 | +9.69% | 2 | 83 | 87.11% |
| PYPL220701P00091000 | 2022-06-22 1:39PM EDT | 91.00 | 17.00 | 15.15 | 15.40 | 0.00 | - | - | 6 | 91.60% |
| PYPL220701P00092000 | 2022-06-21 11:27AM EDT | 92.00 | 18.31 | 16.15 | 16.35 | 0.00 | - | 6 | 9 | 92.97% |
| PYPL220701P00093000 | 2022-06-21 10:05AM EDT | 93.00 | 18.80 | 17.05 | 17.35 | 0.00 | - | 2 | 2 | 89.84% |
| PYPL220701P00095000 | 2022-06-24 3:40PM EDT | 95.00 | 17.29 | 19.15 | 19.35 | 0.00 | - | 1 | 11 | 105.08% |
| PYPL220701P00100000 | 2022-06-24 9:55AM EDT | 100.00 | 22.20 | 24.15 | 24.35 | +0.20 | +0.91% | 1 | 33 | 124.22% |
| PYPL220701P00105000 | 2022-06-27 9:37AM EDT | 105.00 | 28.08 | 29.10 | 29.40 | -0.48 | -1.68% | 5 | 0 | 141.80% |
| PYPL220701P00110000 | 2022-06-27 9:39AM EDT | 110.00 | 32.87 | 34.10 | 34.35 | -0.27 | -0.81% | 2 | 0 | 153.13% |
| PYPL220701P00115000 | 2022-06-24 11:14AM EDT | 115.00 | 37.50 | 39.15 | 39.40 | 0.00 | - | 3 | 1 | 177.73% |
© 2022 Yahoo. All rights reserved.
