PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-08-26 1:41PM EDT | 27.50 | 45.25 | 50.00 | 50.65 | 0.00 | - | 1 | 42 | 0.00% |
| PYPL250117C00030000 | 2024-10-04 12:20PM EDT | 30.00 | 49.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00032500 | 2024-09-16 1:36PM EDT | 32.50 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117C00035000 | 2024-10-09 12:05PM EDT | 35.00 | 47.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00037500 | 2024-09-25 10:08AM EDT | 37.50 | 41.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00040000 | 2024-10-08 2:26PM EDT | 40.00 | 41.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00042500 | 2024-08-26 1:18PM EDT | 42.50 | 31.19 | 35.35 | 35.95 | 0.00 | - | 1 | 531 | 0.00% |
| PYPL250117C00045000 | 2024-10-08 12:50PM EDT | 45.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00047500 | 2024-09-30 2:04PM EDT | 47.50 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00050000 | 2024-10-09 2:07PM EDT | 50.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL250117C00052500 | 2024-10-09 10:09AM EDT | 52.50 | 30.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00055000 | 2024-10-04 10:51AM EDT | 55.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250117C00057500 | 2024-10-09 3:53PM EDT | 57.50 | 25.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PYPL250117C00060000 | 2024-10-09 12:53PM EDT | 60.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00062500 | 2024-10-09 12:13PM EDT | 62.50 | 20.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00065000 | 2024-10-09 3:32PM EDT | 65.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PYPL250117C00067500 | 2024-10-09 3:59PM EDT | 67.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00070000 | 2024-10-09 3:19PM EDT | 70.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PYPL250117C00072500 | 2024-10-09 10:26AM EDT | 72.50 | 12.23 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PYPL250117C00075000 | 2024-10-09 3:38PM EDT | 75.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| PYPL250117C00077500 | 2024-10-09 3:58PM EDT | 77.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PYPL250117C00080000 | 2024-10-09 3:58PM EDT | 80.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 0.00% |
| PYPL250117C00082500 | 2024-10-09 3:46PM EDT | 82.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| PYPL250117C00085000 | 2024-10-09 3:53PM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| PYPL250117C00087500 | 2024-10-09 2:07PM EDT | 87.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PYPL250117C00090000 | 2024-10-09 3:36PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| PYPL250117C00092500 | 2024-10-09 1:42PM EDT | 92.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PYPL250117C00095000 | 2024-10-09 3:50PM EDT | 95.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| PYPL250117C00097500 | 2024-10-09 2:38PM EDT | 97.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PYPL250117C00100000 | 2024-10-09 3:59PM EDT | 100.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| PYPL250117C00105000 | 2024-10-09 3:57PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| PYPL250117C00110000 | 2024-10-09 2:31PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| PYPL250117C00115000 | 2024-10-09 12:04PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| PYPL250117C00120000 | 2024-10-09 3:07PM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PYPL250117C00125000 | 2024-10-09 3:01PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| PYPL250117C00130000 | 2024-10-09 3:58PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PYPL250117C00135000 | 2024-10-09 12:04PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PYPL250117C00140000 | 2024-10-09 3:48PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| PYPL250117C00145000 | 2024-10-09 3:58PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-09-27 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL250117P00030000 | 2024-09-24 10:36AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL250117P00032500 | 2024-09-18 11:42AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL250117P00035000 | 2024-10-08 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL250117P00037500 | 2024-10-07 9:46AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL250117P00040000 | 2024-10-09 1:47PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL250117P00042500 | 2024-10-08 11:47AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PYPL250117P00045000 | 2024-10-09 3:02PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL250117P00047500 | 2024-10-09 10:11AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL250117P00050000 | 2024-10-09 2:28PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| PYPL250117P00052500 | 2024-10-09 2:00PM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| PYPL250117P00055000 | 2024-10-09 1:52PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PYPL250117P00057500 | 2024-10-09 3:32PM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PYPL250117P00060000 | 2024-10-09 3:59PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PYPL250117P00062500 | 2024-10-09 1:10PM EDT | 62.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PYPL250117P00065000 | 2024-10-09 3:21PM EDT | 65.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PYPL250117P00067500 | 2024-10-09 3:23PM EDT | 67.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PYPL250117P00070000 | 2024-10-09 3:13PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PYPL250117P00072500 | 2024-10-09 2:18PM EDT | 72.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PYPL250117P00075000 | 2024-10-09 1:52PM EDT | 75.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 3.13% |
| PYPL250117P00077500 | 2024-10-09 1:00PM EDT | 77.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| PYPL250117P00080000 | 2024-10-09 3:23PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.78% |
| PYPL250117P00082500 | 2024-10-09 3:07PM EDT | 82.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PYPL250117P00085000 | 2024-10-08 10:42AM EDT | 85.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00087500 | 2024-09-27 3:30PM EDT | 87.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00090000 | 2024-10-09 1:35PM EDT | 90.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL250117P00092500 | 2024-10-08 10:26AM EDT | 92.50 | 13.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL250117P00095000 | 2024-10-02 11:17AM EDT | 95.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PYPL250117P00097500 | 2024-04-29 12:32PM EDT | 97.50 | 30.90 | 35.80 | 37.25 | 0.00 | - | 3 | 0 | 153.52% |
| PYPL250117P00100000 | 2024-10-08 11:28AM EDT | 100.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| PYPL250117P00105000 | 2024-09-27 12:20PM EDT | 105.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00110000 | 2024-10-01 11:33AM EDT | 110.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00115000 | 2024-06-20 3:43PM EDT | 115.00 | 55.27 | 53.60 | 57.75 | 0.00 | - | 2 | 1 | 187.28% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 146.57% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 183.69% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 189.49% |
| PYPL250117P00135000 | 2024-10-09 10:21AM EDT | 135.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00140000 | 2024-09-12 3:40PM EDT | 140.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00145000 | 2024-09-12 3:40PM EDT | 145.00 | 75.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.