PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219C00027500 | 2024-09-05 1:27PM EDT | 27.50 | 46.60 | 44.95 | 47.75 | 0.00 | - | 2 | 87 | 73.36% |
| PYPL251219C00030000 | 2024-09-10 11:27AM EDT | 30.00 | 40.20 | 42.75 | 45.60 | 0.00 | - | 1 | 125 | 70.75% |
| PYPL251219C00032500 | 2024-09-03 2:59PM EDT | 32.50 | 41.75 | 41.20 | 42.50 | 0.00 | - | 8 | 111 | 66.79% |
| PYPL251219C00035000 | 2024-08-29 1:26PM EDT | 35.00 | 41.50 | 39.05 | 40.70 | 0.00 | - | 1 | 200 | 65.77% |
| PYPL251219C00037500 | 2024-09-06 10:49AM EDT | 37.50 | 35.00 | 35.80 | 38.45 | 0.00 | - | 1 | 20 | 58.91% |
| PYPL251219C00040000 | 2024-09-03 1:41PM EDT | 40.00 | 36.01 | 34.75 | 36.25 | 0.00 | - | 2 | 273 | 60.14% |
| PYPL251219C00042500 | 2024-08-29 3:27PM EDT | 42.50 | 34.50 | 32.70 | 34.10 | 0.00 | - | 16 | 61 | 57.90% |
| PYPL251219C00045000 | 2024-09-03 10:54AM EDT | 45.00 | 31.55 | 29.70 | 31.80 | 0.00 | - | 1 | 97 | 52.53% |
| PYPL251219C00047500 | 2024-09-10 1:09PM EDT | 47.50 | 25.90 | 28.70 | 29.20 | 0.00 | - | 4 | 76 | 51.94% |
| PYPL251219C00050000 | 2024-09-17 9:36AM EDT | 50.00 | 26.50 | 26.80 | 28.00 | +0.40 | +1.53% | 3 | 692 | 52.25% |
| PYPL251219C00052500 | 2024-09-05 2:09PM EDT | 52.50 | 26.00 | 24.95 | 26.00 | 0.00 | - | 1 | 66 | 50.49% |
| PYPL251219C00055000 | 2024-09-16 9:59AM EDT | 55.00 | 23.32 | 23.10 | 23.75 | +0.62 | +2.73% | 1 | 453 | 49.46% |
| PYPL251219C00057500 | 2024-09-12 2:48PM EDT | 57.50 | 22.00 | 21.50 | 23.25 | +1.50 | +7.32% | 1 | 315 | 53.02% |
| PYPL251219C00060000 | 2024-09-17 2:24PM EDT | 60.00 | 19.68 | 19.95 | 20.40 | +0.55 | +2.88% | 13 | 1,661 | 47.20% |
| PYPL251219C00062500 | 2024-09-16 12:20PM EDT | 62.50 | 17.83 | 16.90 | 20.35 | 0.00 | - | 2 | 849 | 51.62% |
| PYPL251219C00065000 | 2024-09-17 3:12PM EDT | 65.00 | 16.90 | 16.95 | 17.20 | +0.50 | +3.05% | 4 | 1,846 | 44.77% |
| PYPL251219C00067500 | 2024-09-12 12:36PM EDT | 67.50 | 14.64 | 15.60 | 15.90 | 0.00 | - | 1 | 2,732 | 44.30% |
| PYPL251219C00070000 | 2024-09-17 2:03PM EDT | 70.00 | 14.28 | 12.90 | 14.65 | +0.35 | +2.51% | 11 | 3,597 | 43.77% |
| PYPL251219C00072500 | 2024-09-17 3:00PM EDT | 72.50 | 12.95 | 13.10 | 13.45 | +0.15 | +1.17% | 5 | 2,887 | 43.21% |
| PYPL251219C00075000 | 2024-09-17 3:39PM EDT | 75.00 | 12.04 | 11.95 | 12.90 | +0.70 | +6.17% | 42 | 2,249 | 44.49% |
| PYPL251219C00077500 | 2024-09-17 3:10PM EDT | 77.50 | 10.83 | 10.95 | 12.20 | +1.14 | +11.76% | 2 | 349 | 45.08% |
| PYPL251219C00080000 | 2024-09-17 9:30AM EDT | 80.00 | 10.05 | 9.95 | 11.30 | +0.49 | +5.13% | 1 | 2,716 | 44.86% |
| PYPL251219C00082500 | 2024-09-13 11:52AM EDT | 82.50 | 10.05 | 9.05 | 10.40 | +1.40 | +16.18% | 1 | 791 | 44.46% |
| PYPL251219C00085000 | 2024-09-11 3:44PM EDT | 85.00 | 7.34 | 8.25 | 10.40 | 0.00 | - | 35 | 4,056 | 46.72% |
| PYPL251219C00090000 | 2024-09-17 1:43PM EDT | 90.00 | 6.80 | 6.80 | 7.50 | +0.09 | +1.34% | 3 | 2,313 | 41.64% |
| PYPL251219C00095000 | 2024-09-13 12:00PM EDT | 95.00 | 5.75 | 5.60 | 5.80 | +0.85 | +17.35% | 8 | 1,012 | 39.61% |
| PYPL251219C00100000 | 2024-09-17 10:14AM EDT | 100.00 | 4.75 | 4.65 | 4.75 | +0.24 | +5.32% | 42 | 9,693 | 39.09% |
| PYPL251219C00105000 | 2024-09-17 11:42AM EDT | 105.00 | 4.00 | 3.80 | 3.90 | +0.23 | +6.10% | 20 | 719 | 38.73% |
| PYPL251219C00110000 | 2024-09-17 2:00PM EDT | 110.00 | 3.15 | 3.15 | 3.25 | 0.00 | - | 27 | 7,587 | 38.64% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219P00027500 | 2024-09-16 11:33AM EDT | 27.50 | 0.29 | 0.12 | 0.64 | 0.00 | - | 2 | 251 | 54.25% |
| PYPL251219P00030000 | 2024-09-05 10:18AM EDT | 30.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 2 | 636 | 49.98% |
| PYPL251219P00032500 | 2024-09-13 12:14PM EDT | 32.50 | 0.58 | 0.24 | 0.91 | 0.00 | - | 1 | 332 | 49.63% |
| PYPL251219P00035000 | 2024-09-10 10:46AM EDT | 35.00 | 0.92 | 0.38 | 1.00 | 0.00 | - | 2 | 1,172 | 46.70% |
| PYPL251219P00037500 | 2024-09-04 1:59PM EDT | 37.50 | 0.87 | 0.56 | 1.32 | 0.00 | - | 2 | 214 | 46.19% |
| PYPL251219P00040000 | 2024-09-13 10:27AM EDT | 40.00 | 1.18 | 1.00 | 1.42 | 0.00 | - | 2 | 872 | 43.31% |
| PYPL251219P00042500 | 2024-08-30 3:12PM EDT | 42.50 | 1.33 | 1.28 | 1.74 | 0.00 | - | 1 | 387 | 42.24% |
| PYPL251219P00045000 | 2024-09-06 3:10PM EDT | 45.00 | 2.11 | 1.59 | 4.10 | 0.00 | - | 12 | 1,099 | 53.24% |
| PYPL251219P00047500 | 2024-09-06 3:11PM EDT | 47.50 | 2.10 | 1.82 | 4.45 | -0.53 | -20.15% | 1 | 565 | 50.79% |
| PYPL251219P00050000 | 2024-09-17 2:51PM EDT | 50.00 | 2.66 | 2.21 | 2.72 | -0.64 | -19.39% | 1 | 1,335 | 37.69% |
| PYPL251219P00052500 | 2024-09-09 2:52PM EDT | 52.50 | 3.65 | 3.05 | 3.40 | 0.00 | - | 41 | 740 | 37.60% |
| PYPL251219P00055000 | 2024-09-16 3:26PM EDT | 55.00 | 3.92 | 3.70 | 3.90 | 0.00 | - | 1 | 2,486 | 36.29% |
| PYPL251219P00057500 | 2024-09-12 2:48PM EDT | 57.50 | 4.95 | 4.50 | 6.10 | 0.00 | - | 1 | 869 | 41.71% |
| PYPL251219P00060000 | 2024-09-17 3:52PM EDT | 60.00 | 5.52 | 5.05 | 5.50 | -0.43 | -7.23% | 2 | 5,419 | 35.40% |
| PYPL251219P00062500 | 2024-09-11 10:59AM EDT | 62.50 | 7.39 | 6.05 | 7.75 | 0.00 | - | 50 | 1,262 | 39.72% |
| PYPL251219P00065000 | 2024-09-13 12:10PM EDT | 65.00 | 7.70 | 7.05 | 7.30 | 0.00 | - | 20 | 2,413 | 34.02% |
| PYPL251219P00067500 | 2024-09-17 3:35PM EDT | 67.50 | 8.28 | 8.10 | 8.35 | -0.52 | -5.91% | 1 | 326 | 33.42% |
| PYPL251219P00070000 | 2024-09-13 11:59AM EDT | 70.00 | 10.00 | 9.25 | 9.60 | 0.00 | - | 14 | 1,399 | 33.20% |
| PYPL251219P00072500 | 2024-09-13 11:52AM EDT | 72.50 | 11.20 | 10.50 | 10.75 | 0.00 | - | 1 | 244 | 32.36% |
| PYPL251219P00075000 | 2024-09-12 12:26PM EDT | 75.00 | 12.85 | 11.80 | 12.10 | 0.00 | - | 15 | 407 | 31.89% |
| PYPL251219P00077500 | 2024-09-12 11:40AM EDT | 77.50 | 14.35 | 13.20 | 14.90 | 0.00 | - | 16 | 122 | 35.66% |
| PYPL251219P00080000 | 2024-09-17 1:43PM EDT | 80.00 | 15.00 | 14.70 | 15.00 | -0.70 | -4.46% | 10 | 569 | 30.75% |
| PYPL251219P00082500 | 2024-08-29 12:08PM EDT | 82.50 | 15.40 | 16.25 | 18.75 | 0.00 | - | 2 | 11 | 37.06% |
| PYPL251219P00085000 | 2024-09-16 1:26PM EDT | 85.00 | 18.62 | 16.40 | 18.25 | 0.00 | - | 7 | 125 | 29.64% |
| PYPL251219P00090000 | 2024-09-13 9:40AM EDT | 90.00 | 23.02 | 21.45 | 23.55 | 0.00 | - | 5 | 64 | 34.53% |
| PYPL251219P00095000 | 2024-09-13 10:03AM EDT | 95.00 | 26.75 | 25.30 | 27.30 | 0.00 | - | 1 | 12 | 33.60% |
| PYPL251219P00100000 | 2024-08-27 2:49PM EDT | 100.00 | 29.60 | 28.70 | 30.75 | 0.00 | - | 6 | 9 | 30.49% |
| PYPL251219P00105000 | 2024-06-24 10:34AM EDT | 105.00 | 44.83 | 44.00 | 48.25 | 0.00 | - | 2 | 0 | 68.84% |
| PYPL251219P00110000 | 2024-08-20 9:57AM EDT | 110.00 | 38.43 | 37.85 | 40.20 | 0.00 | - | 34 | 47 | 32.90% |
© 2024 Yahoo. All rights reserved.