PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250417C00035000 | 2024-09-05 10:31AM EDT | 35.00 | 37.83 | 45.00 | 45.65 | 0.00 | - | - | 2 | 55.47% |
| PYPL250417C00040000 | 2024-09-20 11:15AM EDT | 40.00 | 36.81 | 39.65 | 42.90 | 0.00 | - | 1 | 6 | 65.04% |
| PYPL250417C00047500 | 2024-09-18 1:34PM EDT | 47.50 | 27.60 | 32.60 | 35.20 | 0.00 | - | 2 | 11 | 53.17% |
| PYPL250417C00050000 | 2024-09-20 11:34AM EDT | 50.00 | 28.15 | 30.60 | 33.35 | 0.00 | - | 7 | 6 | 56.10% |
| PYPL250417C00055000 | 2024-09-30 11:07AM EDT | 55.00 | 25.73 | 27.50 | 27.85 | 0.00 | - | 1 | 28 | 53.75% |
| PYPL250417C00057500 | 2024-09-27 3:49PM EDT | 57.50 | 25.04 | 25.15 | 25.65 | +1.84 | +7.93% | 2 | 46 | 51.00% |
| PYPL250417C00060000 | 2024-10-10 10:34AM EDT | 60.00 | 22.22 | 23.25 | 23.45 | 0.00 | - | 5 | 46 | 50.49% |
| PYPL250417C00062500 | 2024-09-13 12:51PM EDT | 62.50 | 13.25 | 21.20 | 21.40 | 0.00 | - | 2 | 19 | 48.83% |
| PYPL250417C00065000 | 2024-10-10 10:34AM EDT | 65.00 | 18.24 | 19.20 | 19.40 | 0.00 | - | 7 | 49 | 47.17% |
| PYPL250417C00067500 | 2024-10-11 2:50PM EDT | 67.50 | 17.00 | 17.30 | 17.50 | +0.40 | +2.41% | 1 | 29 | 45.75% |
| PYPL250417C00070000 | 2024-10-10 10:20AM EDT | 70.00 | 15.00 | 15.55 | 17.00 | 0.00 | - | 2 | 243 | 51.18% |
| PYPL250417C00072500 | 2024-10-11 10:24AM EDT | 72.50 | 13.85 | 13.85 | 14.00 | +1.05 | +8.20% | 1 | 66 | 43.40% |
| PYPL250417C00075000 | 2024-10-10 9:40AM EDT | 75.00 | 11.30 | 12.25 | 12.45 | 0.00 | - | 1 | 425 | 42.58% |
| PYPL250417C00077500 | 2024-10-10 9:40AM EDT | 77.50 | 9.91 | 10.80 | 10.90 | 0.00 | - | 2 | 64 | 41.34% |
| PYPL250417C00080000 | 2024-10-11 2:18PM EDT | 80.00 | 9.29 | 9.40 | 9.60 | +0.44 | +4.97% | 36 | 349 | 40.80% |
| PYPL250417C00082500 | 2024-10-11 2:56PM EDT | 82.50 | 8.05 | 8.20 | 8.35 | +0.45 | +5.92% | 7 | 144 | 40.03% |
| PYPL250417C00085000 | 2024-10-11 2:39PM EDT | 85.00 | 7.00 | 7.10 | 7.25 | +0.40 | +6.06% | 10 | 599 | 39.48% |
| PYPL250417C00087500 | 2024-10-11 3:15PM EDT | 87.50 | 6.16 | 6.15 | 6.30 | +0.51 | +9.03% | 2 | 328 | 39.16% |
| PYPL250417C00090000 | 2024-10-11 1:51PM EDT | 90.00 | 5.15 | 5.25 | 5.40 | +0.20 | +4.04% | 12 | 217 | 38.64% |
| PYPL250417C00095000 | 2024-10-11 12:08PM EDT | 95.00 | 3.81 | 3.85 | 4.00 | +0.21 | +5.83% | 33 | 269 | 38.20% |
| PYPL250417C00100000 | 2024-10-11 2:18PM EDT | 100.00 | 2.69 | 2.79 | 2.92 | +0.17 | +6.75% | 18 | 782 | 37.82% |
| PYPL250417C00105000 | 2024-10-10 11:04AM EDT | 105.00 | 1.87 | 2.00 | 2.12 | 0.00 | - | 2 | 467 | 37.61% |
| PYPL250417C00110000 | 2024-10-08 3:49PM EDT | 110.00 | 1.70 | 1.44 | 1.55 | 0.00 | - | 5 | 141 | 37.62% |
| PYPL250417C00115000 | 2024-10-10 10:16AM EDT | 115.00 | 1.07 | 1.03 | 1.13 | +0.06 | +5.94% | 12 | 480 | 37.66% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250417P00035000 | 2024-10-11 1:28PM EDT | 35.00 | 0.06 | 0.01 | 0.25 | -0.05 | -45.45% | 4 | 11 | 55.08% |
| PYPL250417P00037500 | 2024-10-11 12:57PM EDT | 37.50 | 0.09 | 0.03 | 0.67 | +0.03 | +50.00% | 2 | 0 | 59.86% |
| PYPL250417P00040000 | 2024-10-11 12:56PM EDT | 40.00 | 0.19 | 0.05 | 0.45 | +0.02 | +11.76% | 2 | 4 | 52.15% |
| PYPL250417P00042500 | 2024-10-11 1:02PM EDT | 42.50 | 0.21 | 0.07 | 0.51 | -0.05 | -19.23% | 4 | 152 | 55.08% |
| PYPL250417P00045000 | 2024-10-11 10:04AM EDT | 45.00 | 0.31 | 0.10 | 0.59 | +0.05 | +19.23% | 2 | 65 | 52.44% |
| PYPL250417P00047500 | 2024-10-10 9:40AM EDT | 47.50 | 0.39 | 0.15 | 0.69 | -0.03 | -7.14% | 2 | 5 | 50.05% |
| PYPL250417P00050000 | 2024-10-11 10:05AM EDT | 50.00 | 0.51 | 0.21 | 0.83 | -0.04 | -7.27% | 2 | 41 | 48.10% |
| PYPL250417P00055000 | 2024-10-10 10:48AM EDT | 55.00 | 0.86 | 0.72 | 0.82 | 0.00 | - | 1 | 83 | 40.06% |
| PYPL250417P00057500 | 2024-10-10 10:56AM EDT | 57.50 | 1.06 | 0.96 | 1.07 | -0.10 | -8.62% | 65 | 102 | 39.16% |
| PYPL250417P00060000 | 2024-10-10 9:45AM EDT | 60.00 | 1.42 | 1.26 | 1.44 | 0.00 | - | 418 | 333 | 38.82% |
| PYPL250417P00062500 | 2024-10-04 10:12AM EDT | 62.50 | 2.03 | 1.64 | 1.77 | 0.00 | - | 3 | 51 | 37.53% |
| PYPL250417P00065000 | 2024-10-11 11:58AM EDT | 65.00 | 2.23 | 2.10 | 2.44 | +0.03 | +1.36% | 1 | 76 | 38.12% |
| PYPL250417P00067500 | 2024-10-09 11:46AM EDT | 67.50 | 2.84 | 2.67 | 2.79 | +0.32 | +12.70% | 1 | 69 | 36.00% |
| PYPL250417P00070000 | 2024-10-10 3:19PM EDT | 70.00 | 3.75 | 3.30 | 3.45 | 0.00 | - | 5 | 169 | 35.30% |
| PYPL250417P00072500 | 2024-10-11 10:55AM EDT | 72.50 | 4.20 | 4.05 | 4.25 | -0.35 | -7.69% | 5 | 666 | 34.79% |
| PYPL250417P00075000 | 2024-10-10 3:30PM EDT | 75.00 | 5.50 | 4.95 | 5.15 | 0.00 | - | 6 | 116 | 34.19% |
| PYPL250417P00077500 | 2024-10-09 12:52PM EDT | 77.50 | 5.61 | 5.95 | 6.15 | 0.00 | - | 1 | 7 | 33.52% |
| PYPL250417P00080000 | 2024-10-09 12:52PM EDT | 80.00 | 7.25 | 7.10 | 7.30 | +0.56 | +8.37% | 35 | 440 | 32.95% |
| PYPL250417P00082500 | 2024-10-10 2:35PM EDT | 82.50 | 9.15 | 8.35 | 8.55 | 0.00 | - | 31 | 41 | 32.28% |
| PYPL250417P00085000 | 2024-10-08 11:35AM EDT | 85.00 | 9.80 | 9.75 | 9.95 | 0.00 | - | 2 | 20 | 31.71% |
| PYPL250417P00090000 | 2024-10-07 10:49AM EDT | 90.00 | 13.22 | 12.95 | 13.10 | 0.00 | - | 5 | 7 | 30.46% |
| PYPL250417P00095000 | 2024-10-01 1:02PM EDT | 95.00 | 19.15 | 16.60 | 17.50 | 0.00 | - | 2 | 9 | 33.31% |
| PYPL250417P00100000 | 2024-09-24 9:32AM EDT | 100.00 | 22.85 | 20.35 | 21.50 | 0.00 | - | 1 | 1 | 32.69% |
| PYPL250417P00105000 | 2024-10-02 2:36PM EDT | 105.00 | 28.34 | 23.95 | 25.25 | 0.00 | - | 9 | 12 | 27.67% |
| PYPL250417P00115000 | 2024-10-09 9:37AM EDT | 115.00 | 33.85 | 33.50 | 36.65 | 0.00 | - | 1 | 2 | 45.46% |
© 2024 Yahoo. All rights reserved.