PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241025C00055000 | 2024-09-16 1:32PM EDT | 55.00 | 16.23 | 23.60 | 26.80 | 0.00 | - | - | 2 | 166.60% |
| PYPL241025C00057000 | 2024-09-24 3:32PM EDT | 57.00 | 21.35 | 23.35 | 24.65 | 0.00 | - | - | 1 | 119.53% |
| PYPL241025C00058000 | 2024-09-19 11:41AM EDT | 58.00 | 19.45 | 21.95 | 22.70 | 0.00 | - | - | 1 | 94.14% |
| PYPL241025C00060000 | 2024-10-11 9:43AM EDT | 60.00 | 20.09 | 20.55 | 21.50 | +2.76 | +15.93% | 1 | 5 | 106.35% |
| PYPL241025C00061000 | 2024-09-06 9:42AM EDT | 61.00 | 10.80 | 18.30 | 18.70 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL241025C00062000 | 2024-10-11 1:16PM EDT | 62.00 | 18.19 | 18.40 | 19.80 | +0.71 | +4.06% | 5 | 7 | 100.29% |
| PYPL241025C00063000 | 2024-10-08 3:28PM EDT | 63.00 | 18.49 | 15.95 | 18.25 | 0.00 | - | 2 | 7 | 101.56% |
| PYPL241025C00064000 | 2024-10-03 10:14AM EDT | 64.00 | 12.65 | 14.65 | 17.75 | 0.00 | - | 2 | 12 | 113.38% |
| PYPL241025C00065000 | 2024-10-10 10:41AM EDT | 65.00 | 14.19 | 15.55 | 17.00 | 0.00 | - | 3 | 11 | 92.58% |
| PYPL241025C00066000 | 2024-10-11 11:44AM EDT | 66.00 | 14.30 | 14.55 | 15.80 | -1.12 | -7.26% | 2 | 108 | 84.18% |
| PYPL241025C00067000 | 2024-10-11 3:29PM EDT | 67.00 | 13.48 | 13.45 | 13.80 | -1.32 | -8.92% | 6 | 23 | 52.73% |
| PYPL241025C00068000 | 2024-10-11 3:03PM EDT | 68.00 | 12.29 | 12.55 | 13.55 | -0.22 | -1.76% | 3 | 63 | 70.31% |
| PYPL241025C00069000 | 2024-10-11 10:33AM EDT | 69.00 | 11.52 | 11.60 | 12.80 | +0.66 | +6.08% | 5 | 61 | 70.80% |
| PYPL241025C00070000 | 2024-10-11 12:27PM EDT | 70.00 | 10.17 | 10.05 | 11.70 | +0.61 | +6.38% | 4 | 1,269 | 54.83% |
| PYPL241025C00071000 | 2024-10-11 3:57PM EDT | 71.00 | 9.65 | 9.60 | 10.80 | +1.08 | +12.60% | 41 | 76 | 61.28% |
| PYPL241025C00072000 | 2024-10-11 3:39PM EDT | 72.00 | 8.55 | 8.65 | 9.95 | -1.25 | -12.76% | 1 | 98 | 59.28% |
| PYPL241025C00073000 | 2024-10-11 3:16PM EDT | 73.00 | 7.59 | 7.65 | 7.85 | +0.96 | +14.48% | 28 | 136 | 41.31% |
| PYPL241025C00074000 | 2024-10-11 3:53PM EDT | 74.00 | 6.72 | 6.70 | 6.95 | +1.12 | +20.00% | 10 | 236 | 40.14% |
| PYPL241025C00075000 | 2024-10-11 3:27PM EDT | 75.00 | 5.76 | 5.80 | 5.95 | +0.86 | +17.55% | 23 | 115 | 35.69% |
| PYPL241025C00076000 | 2024-10-11 1:05PM EDT | 76.00 | 4.58 | 4.90 | 5.05 | +0.85 | +22.79% | 7 | 135 | 33.59% |
| PYPL241025C00077000 | 2024-10-11 1:39PM EDT | 77.00 | 3.77 | 4.05 | 4.20 | +0.37 | +10.88% | 10 | 220 | 31.98% |
| PYPL241025C00078000 | 2024-10-11 3:19PM EDT | 78.00 | 3.25 | 3.30 | 3.45 | +0.75 | +30.00% | 33 | 234 | 31.37% |
| PYPL241025C00079000 | 2024-10-11 3:39PM EDT | 79.00 | 2.51 | 2.62 | 2.70 | +0.37 | +17.29% | 112 | 315 | 29.64% |
| PYPL241025C00080000 | 2024-10-11 3:14PM EDT | 80.00 | 2.02 | 2.02 | 2.09 | +0.54 | +36.49% | 345 | 1,168 | 29.08% |
| PYPL241025C00081000 | 2024-10-11 3:55PM EDT | 81.00 | 1.52 | 1.50 | 1.57 | +0.31 | +25.62% | 381 | 335 | 28.61% |
| PYPL241025C00082000 | 2024-10-11 3:52PM EDT | 82.00 | 1.12 | 1.08 | 1.15 | +0.30 | +36.59% | 180 | 1,068 | 28.32% |
| PYPL241025C00083000 | 2024-10-11 3:56PM EDT | 83.00 | 0.80 | 0.75 | 0.82 | +0.27 | +50.94% | 55 | 384 | 28.13% |
| PYPL241025C00084000 | 2024-10-11 3:47PM EDT | 84.00 | 0.49 | 0.51 | 0.57 | +0.09 | +22.50% | 81 | 271 | 28.05% |
| PYPL241025C00085000 | 2024-10-11 3:47PM EDT | 85.00 | 0.34 | 0.34 | 0.39 | +0.02 | +6.25% | 98 | 1,182 | 28.13% |
| PYPL241025C00086000 | 2024-10-11 3:44PM EDT | 86.00 | 0.23 | 0.23 | 0.28 | +0.02 | +9.52% | 31 | 56 | 28.81% |
| PYPL241025C00087000 | 2024-10-11 3:57PM EDT | 87.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 2 | 107 | 29.44% |
| PYPL241025C00088000 | 2024-10-11 3:54PM EDT | 88.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 7 | 23 | 29.00% |
| PYPL241025C00089000 | 2024-10-11 9:53AM EDT | 89.00 | 0.12 | 0.04 | 0.39 | +0.02 | +20.00% | 1 | 99 | 42.48% |
| PYPL241025C00090000 | 2024-10-11 3:28PM EDT | 90.00 | 0.08 | 0.04 | 0.18 | -0.01 | -11.11% | 7 | 1,097 | 37.70% |
| PYPL241025C00095000 | 2024-10-09 2:48PM EDT | 95.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 17 | 252 | 55.27% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241025P00040000 | 2024-10-04 12:15PM EDT | 40.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 3 | 3 | 196.68% |
| PYPL241025P00055000 | 2024-09-18 12:15PM EDT | 55.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 113.48% |
| PYPL241025P00058000 | 2024-09-16 10:14AM EDT | 58.00 | 0.12 | 0.00 | 0.87 | 0.00 | - | - | 10 | 111.52% |
| PYPL241025P00060000 | 2024-10-07 2:18PM EDT | 60.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 29 | 91.41% |
| PYPL241025P00061000 | 2024-10-07 9:30AM EDT | 61.00 | 0.34 | 0.00 | 0.12 | 0.00 | - | 1 | 32 | 67.58% |
| PYPL241025P00062000 | 2024-10-02 2:07PM EDT | 62.00 | 0.07 | 0.00 | 0.96 | 0.00 | - | 2 | 27 | 95.21% |
| PYPL241025P00063000 | 2024-10-11 1:24PM EDT | 63.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 1 | 46 | 91.31% |
| PYPL241025P00064000 | 2024-10-10 9:30AM EDT | 64.00 | 0.14 | 0.00 | 1.02 | 0.00 | - | 3 | 58 | 87.30% |
| PYPL241025P00065000 | 2024-10-11 11:38AM EDT | 65.00 | 0.01 | 0.01 | 0.19 | -0.06 | -85.71% | 3 | 221 | 58.59% |
| PYPL241025P00066000 | 2024-10-10 10:16AM EDT | 66.00 | 0.04 | 0.00 | 1.08 | 0.00 | - | 21 | 65 | 79.39% |
| PYPL241025P00067000 | 2024-10-11 11:32AM EDT | 67.00 | 0.03 | 0.01 | 0.13 | -0.01 | -25.00% | 12 | 42 | 54.10% |
| PYPL241025P00068000 | 2024-10-11 1:46PM EDT | 68.00 | 0.04 | 0.01 | 0.11 | -0.06 | -60.00% | 8 | 162 | 48.83% |
| PYPL241025P00069000 | 2024-10-11 10:47AM EDT | 69.00 | 0.04 | 0.02 | 0.28 | -0.06 | -60.00% | 5 | 153 | 55.27% |
| PYPL241025P00070000 | 2024-10-11 10:24AM EDT | 70.00 | 0.07 | 0.05 | 0.13 | -0.03 | -30.00% | 8 | 414 | 43.16% |
| PYPL241025P00071000 | 2024-10-11 3:03PM EDT | 71.00 | 0.10 | 0.03 | 0.15 | -0.03 | -23.08% | 3 | 328 | 40.82% |
| PYPL241025P00072000 | 2024-10-11 11:51AM EDT | 72.00 | 0.08 | 0.04 | 0.11 | -0.11 | -57.89% | 20 | 632 | 34.77% |
| PYPL241025P00073000 | 2024-10-11 2:18PM EDT | 73.00 | 0.13 | 0.10 | 0.13 | -0.13 | -50.00% | 60 | 112 | 32.42% |
| PYPL241025P00074000 | 2024-10-11 2:01PM EDT | 74.00 | 0.21 | 0.15 | 0.18 | -0.19 | -47.50% | 41 | 797 | 31.15% |
| PYPL241025P00075000 | 2024-10-11 3:53PM EDT | 75.00 | 0.24 | 0.22 | 0.26 | -0.24 | -50.00% | 108 | 1,021 | 30.27% |
| PYPL241025P00076000 | 2024-10-11 3:56PM EDT | 76.00 | 0.35 | 0.34 | 0.37 | -0.33 | -48.53% | 133 | 1,472 | 29.30% |
| PYPL241025P00077000 | 2024-10-11 3:45PM EDT | 77.00 | 0.51 | 0.48 | 0.53 | -0.49 | -49.00% | 169 | 395 | 28.52% |
| PYPL241025P00078000 | 2024-10-11 3:34PM EDT | 78.00 | 0.77 | 0.70 | 0.75 | -0.56 | -42.11% | 39 | 584 | 27.81% |
| PYPL241025P00079000 | 2024-10-11 3:55PM EDT | 79.00 | 1.02 | 0.99 | 1.06 | -0.75 | -42.37% | 10 | 134 | 27.44% |
| PYPL241025P00080000 | 2024-10-11 3:40PM EDT | 80.00 | 1.46 | 1.40 | 1.45 | -0.66 | -31.13% | 73 | 128 | 27.00% |
| PYPL241025P00081000 | 2024-10-11 3:43PM EDT | 81.00 | 1.95 | 1.85 | 1.94 | -0.79 | -28.83% | 13 | 71 | 26.69% |
| PYPL241025P00082000 | 2024-10-11 1:37PM EDT | 82.00 | 2.44 | 2.43 | 2.73 | -0.96 | -28.24% | 7 | 85 | 29.81% |
| PYPL241025P00083000 | 2024-10-10 12:25PM EDT | 83.00 | 4.16 | 3.10 | 3.25 | 0.00 | - | 3 | 436 | 27.05% |
| PYPL241025P00084000 | 2024-10-04 2:57PM EDT | 84.00 | 5.15 | 3.85 | 4.00 | 0.00 | - | 3 | 5 | 26.78% |
| PYPL241025P00085000 | 2024-10-09 10:02AM EDT | 85.00 | 3.90 | 3.95 | 4.85 | 0.00 | - | 8 | 20 | 27.34% |
| PYPL241025P00090000 | 2024-09-20 1:44PM EDT | 90.00 | 13.40 | 8.15 | 9.65 | 0.00 | - | 1 | 1 | 36.72% |
© 2024 Yahoo. All rights reserved.