PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913C00050000 | 2024-08-28 1:29PM EDT | 50.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240913C00054000 | 2024-09-09 12:08PM EDT | 54.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240913C00055000 | 2024-09-06 9:40AM EDT | 55.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240913C00056000 | 2024-09-04 10:12AM EDT | 56.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240913C00057000 | 2024-08-30 1:03PM EDT | 57.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240913C00058000 | 2024-09-09 10:24AM EDT | 58.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240913C00059000 | 2024-09-03 1:40PM EDT | 59.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240913C00060000 | 2024-09-06 10:25AM EDT | 60.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240913C00061000 | 2024-09-09 12:00PM EDT | 61.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL240913C00062000 | 2024-09-09 11:59AM EDT | 62.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL240913C00063000 | 2024-09-06 12:28PM EDT | 63.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240913C00064000 | 2024-09-09 12:00PM EDT | 64.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240913C00065000 | 2024-09-09 3:54PM EDT | 65.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PYPL240913C00066000 | 2024-09-09 3:48PM EDT | 66.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PYPL240913C00067000 | 2024-09-09 3:54PM EDT | 67.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PYPL240913C00068000 | 2024-09-09 3:56PM EDT | 68.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| PYPL240913C00069000 | 2024-09-09 3:57PM EDT | 69.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| PYPL240913C00070000 | 2024-09-09 3:59PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4,802 | 0 | 3.13% |
| PYPL240913C00071000 | 2024-09-09 3:59PM EDT | 71.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8,461 | 0 | 6.25% |
| PYPL240913C00072000 | 2024-09-09 3:59PM EDT | 72.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,457 | 0 | 12.50% |
| PYPL240913C00073000 | 2024-09-09 3:57PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,533 | 0 | 12.50% |
| PYPL240913C00074000 | 2024-09-09 3:50PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| PYPL240913C00075000 | 2024-09-09 3:53PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,709 | 0 | 25.00% |
| PYPL240913C00076000 | 2024-09-09 3:21PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| PYPL240913C00077000 | 2024-09-09 3:59PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| PYPL240913C00078000 | 2024-09-09 3:15PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| PYPL240913C00079000 | 2024-09-09 11:00AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PYPL240913C00080000 | 2024-09-09 3:09PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| PYPL240913C00081000 | 2024-09-09 11:02AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PYPL240913C00082000 | 2024-09-09 11:36AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PYPL240913C00083000 | 2024-09-09 3:04PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| PYPL240913C00084000 | 2024-09-09 2:07PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| PYPL240913C00085000 | 2024-09-09 11:49AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| PYPL240913C00090000 | 2024-09-09 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913P00035000 | 2024-08-12 10:41AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL240913P00040000 | 2024-08-20 11:47AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL240913P00050000 | 2024-09-09 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL240913P00052000 | 2024-09-09 9:56AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL240913P00053000 | 2024-09-09 12:01PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PYPL240913P00054000 | 2024-09-06 3:46PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240913P00055000 | 2024-09-09 10:56AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240913P00056000 | 2024-09-09 3:36PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| PYPL240913P00057000 | 2024-09-09 2:00PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,190 | 0 | 50.00% |
| PYPL240913P00058000 | 2024-09-09 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PYPL240913P00059000 | 2024-09-09 12:19PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| PYPL240913P00060000 | 2024-09-09 12:06PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PYPL240913P00061000 | 2024-09-09 12:26PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PYPL240913P00062000 | 2024-09-09 1:42PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| PYPL240913P00063000 | 2024-09-09 12:22PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PYPL240913P00064000 | 2024-09-09 3:55PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| PYPL240913P00065000 | 2024-09-09 3:48PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| PYPL240913P00066000 | 2024-09-09 3:54PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 12.50% |
| PYPL240913P00067000 | 2024-09-09 3:59PM EDT | 67.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| PYPL240913P00068000 | 2024-09-09 3:59PM EDT | 68.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 6.25% |
| PYPL240913P00069000 | 2024-09-09 3:59PM EDT | 69.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,303 | 0 | 1.56% |
| PYPL240913P00070000 | 2024-09-09 3:52PM EDT | 70.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10,722 | 0 | 0.00% |
| PYPL240913P00071000 | 2024-09-09 3:42PM EDT | 71.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,195 | 0 | 0.00% |
| PYPL240913P00072000 | 2024-09-09 2:49PM EDT | 72.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 0.00% |
| PYPL240913P00073000 | 2024-09-09 12:43PM EDT | 73.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PYPL240913P00074000 | 2024-09-09 11:01AM EDT | 74.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240913P00075000 | 2024-09-09 12:57PM EDT | 75.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240913P00076000 | 2024-09-09 1:07PM EDT | 76.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL240913P00077000 | 2024-09-06 9:56AM EDT | 77.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240913P00078000 | 2024-09-09 12:10PM EDT | 78.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240913P00080000 | 2024-09-09 11:12AM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240913P00084000 | 2024-09-05 9:44AM EDT | 84.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240913P00090000 | 2024-09-05 9:49AM EDT | 90.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.