PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230217C00035000 | 2023-02-07 10:50AM EST | 35.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230217C00037500 | 2023-02-07 2:12PM EST | 37.50 | 44.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230217C00040000 | 2023-01-19 9:33AM EST | 40.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217C00045000 | 2023-02-07 10:21AM EST | 45.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217C00047500 | 2023-02-07 12:17PM EST | 47.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230217C00050000 | 2023-02-06 10:18AM EST | 50.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230217C00055000 | 2023-02-07 1:14PM EST | 55.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230217C00060000 | 2023-02-08 9:30AM EST | 60.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217C00062500 | 2023-02-07 9:50AM EST | 62.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230217C00065000 | 2023-02-08 1:39PM EST | 65.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217C00066000 | 2023-02-06 10:01AM EST | 66.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217C00067000 | 2023-02-08 10:22AM EST | 67.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230217C00067500 | 2023-02-06 1:49PM EST | 67.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230217C00068000 | 2023-02-08 10:10AM EST | 68.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217C00069000 | 2023-02-08 10:22AM EST | 69.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230217C00070000 | 2023-02-08 3:57PM EST | 70.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230217C00071000 | 2023-02-08 9:58AM EST | 71.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217C00072000 | 2023-02-08 1:15PM EST | 72.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217C00072500 | 2023-02-08 3:05PM EST | 72.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230217C00073000 | 2023-02-08 12:59PM EST | 73.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL230217C00074000 | 2023-02-08 3:26PM EST | 74.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PYPL230217C00075000 | 2023-02-08 3:08PM EST | 75.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| PYPL230217C00076000 | 2023-02-08 3:08PM EST | 76.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PYPL230217C00077000 | 2023-02-08 3:40PM EST | 77.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PYPL230217C00077500 | 2023-02-08 3:59PM EST | 77.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PYPL230217C00078000 | 2023-02-08 3:58PM EST | 78.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PYPL230217C00079000 | 2023-02-08 3:06PM EST | 79.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PYPL230217C00080000 | 2023-02-08 3:57PM EST | 80.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.78% |
| PYPL230217C00081000 | 2023-02-08 3:56PM EST | 81.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| PYPL230217C00082000 | 2023-02-08 3:57PM EST | 82.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| PYPL230217C00082500 | 2023-02-08 3:58PM EST | 82.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| PYPL230217C00083000 | 2023-02-08 3:57PM EST | 83.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| PYPL230217C00084000 | 2023-02-08 3:54PM EST | 84.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| PYPL230217C00085000 | 2023-02-08 3:57PM EST | 85.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2,637 | 0 | 12.50% |
| PYPL230217C00086000 | 2023-02-08 3:55PM EST | 86.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| PYPL230217C00087000 | 2023-02-08 3:59PM EST | 87.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| PYPL230217C00087500 | 2023-02-08 3:59PM EST | 87.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| PYPL230217C00088000 | 2023-02-08 3:59PM EST | 88.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| PYPL230217C00089000 | 2023-02-08 3:59PM EST | 89.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| PYPL230217C00090000 | 2023-02-08 3:59PM EST | 90.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 25.00% |
| PYPL230217C00091000 | 2023-02-08 3:59PM EST | 91.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| PYPL230217C00092500 | 2023-02-08 3:57PM EST | 92.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| PYPL230217C00095000 | 2023-02-08 3:59PM EST | 95.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
| PYPL230217C00097500 | 2023-02-08 3:59PM EST | 97.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| PYPL230217C00100000 | 2023-02-08 3:59PM EST | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 25.00% |
| PYPL230217C00105000 | 2023-02-08 3:59PM EST | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| PYPL230217C00110000 | 2023-02-08 2:25PM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| PYPL230217C00115000 | 2023-02-08 3:25PM EST | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| PYPL230217C00120000 | 2023-02-08 3:08PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| PYPL230217C00125000 | 2023-02-08 3:49PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| PYPL230217C00130000 | 2023-02-08 1:18PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PYPL230217C00135000 | 2023-02-08 3:00PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230217P00035000 | 2023-02-07 9:40AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL230217P00037500 | 2023-01-24 9:54AM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| PYPL230217P00040000 | 2023-02-07 12:31PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230217P00042500 | 2023-02-03 11:14AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL230217P00045000 | 2023-02-03 11:41AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230217P00047500 | 2023-02-08 9:37AM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230217P00050000 | 2023-02-08 3:44PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 50.00% |
| PYPL230217P00055000 | 2023-02-08 3:57PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| PYPL230217P00060000 | 2023-02-08 3:59PM EST | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| PYPL230217P00062500 | 2023-02-08 3:47PM EST | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| PYPL230217P00065000 | 2023-02-08 3:59PM EST | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| PYPL230217P00066000 | 2023-02-08 3:14PM EST | 66.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PYPL230217P00067000 | 2023-02-08 3:46PM EST | 67.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PYPL230217P00067500 | 2023-02-08 3:51PM EST | 67.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| PYPL230217P00068000 | 2023-02-08 3:53PM EST | 68.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| PYPL230217P00069000 | 2023-02-08 3:59PM EST | 69.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| PYPL230217P00070000 | 2023-02-08 3:59PM EST | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 25.00% |
| PYPL230217P00071000 | 2023-02-08 3:59PM EST | 71.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| PYPL230217P00072000 | 2023-02-08 3:58PM EST | 72.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| PYPL230217P00072500 | 2023-02-08 3:57PM EST | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| PYPL230217P00073000 | 2023-02-08 3:59PM EST | 73.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| PYPL230217P00074000 | 2023-02-08 3:58PM EST | 74.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| PYPL230217P00075000 | 2023-02-08 3:58PM EST | 75.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 12.50% |
| PYPL230217P00076000 | 2023-02-08 3:37PM EST | 76.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| PYPL230217P00077000 | 2023-02-08 3:50PM EST | 77.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| PYPL230217P00077500 | 2023-02-08 3:59PM EST | 77.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| PYPL230217P00078000 | 2023-02-08 3:54PM EST | 78.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 3.13% |
| PYPL230217P00079000 | 2023-02-08 3:57PM EST | 79.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| PYPL230217P00080000 | 2023-02-08 3:57PM EST | 80.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.00% |
| PYPL230217P00081000 | 2023-02-08 3:21PM EST | 81.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| PYPL230217P00082000 | 2023-02-08 3:34PM EST | 82.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PYPL230217P00082500 | 2023-02-08 3:59PM EST | 82.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| PYPL230217P00083000 | 2023-02-08 3:46PM EST | 83.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| PYPL230217P00084000 | 2023-02-08 3:46PM EST | 84.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PYPL230217P00085000 | 2023-02-08 3:48PM EST | 85.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| PYPL230217P00086000 | 2023-02-08 2:36PM EST | 86.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL230217P00087000 | 2023-02-08 1:16PM EST | 87.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230217P00087500 | 2023-02-08 3:50PM EST | 87.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL230217P00088000 | 2023-02-08 3:50PM EST | 88.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| PYPL230217P00089000 | 2023-02-08 2:40PM EST | 89.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL230217P00090000 | 2023-02-08 2:38PM EST | 90.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL230217P00091000 | 2023-02-08 10:30AM EST | 91.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PYPL230217P00092500 | 2023-02-08 1:06PM EST | 92.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL230217P00095000 | 2023-02-08 3:45PM EST | 95.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230217P00097500 | 2023-02-08 3:01PM EST | 97.50 | 17.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230217P00100000 | 2023-02-08 10:53AM EST | 100.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217P00105000 | 2023-02-07 2:22PM EST | 105.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL230217P00110000 | 2023-02-07 1:00PM EST | 110.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230217P00115000 | 2023-02-07 12:45PM EST | 115.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL230217P00120000 | 2023-02-07 11:19AM EST | 120.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230217P00125000 | 2023-02-07 12:52PM EST | 125.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL230217P00130000 | 2023-02-07 10:10AM EST | 130.00 | 48.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230217P00135000 | 2023-02-07 1:56PM EST | 135.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
