PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230317C00035000 | 2023-01-19 12:31PM EST | 35.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230317C00037500 | 2023-02-06 9:30AM EST | 37.50 | 45.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230317C00040000 | 2023-02-01 2:44PM EST | 40.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230317C00042500 | 2022-11-09 9:31AM EST | 42.50 | 38.30 | 32.25 | 32.70 | 0.00 | - | 1 | 27 | 0.00% |
| PYPL230317C00045000 | 2023-01-12 11:37AM EST | 45.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230317C00047500 | 2023-02-02 2:13PM EST | 47.50 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230317C00050000 | 2023-02-02 10:39AM EST | 50.00 | 37.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230317C00055000 | 2023-01-26 11:29AM EST | 55.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230317C00060000 | 2023-02-08 10:00AM EST | 60.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230317C00062500 | 2023-02-08 10:01AM EST | 62.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230317C00065000 | 2023-02-08 10:51AM EST | 65.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230317C00067500 | 2023-02-08 3:28PM EST | 67.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230317C00070000 | 2023-02-08 10:03AM EST | 70.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230317C00072500 | 2023-02-08 10:39AM EST | 72.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230317C00075000 | 2023-02-08 3:58PM EST | 75.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL230317C00077500 | 2023-02-08 3:59PM EST | 77.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| PYPL230317C00080000 | 2023-02-08 3:59PM EST | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.39% |
| PYPL230317C00082500 | 2023-02-08 3:59PM EST | 82.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 3.13% |
| PYPL230317C00085000 | 2023-02-08 3:59PM EST | 85.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2,106 | 0 | 6.25% |
| PYPL230317C00087500 | 2023-02-08 3:39PM EST | 87.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| PYPL230317C00090000 | 2023-02-08 3:58PM EST | 90.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 6.25% |
| PYPL230317C00092500 | 2023-02-08 3:56PM EST | 92.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| PYPL230317C00095000 | 2023-02-08 3:56PM EST | 95.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| PYPL230317C00097500 | 2023-02-08 3:36PM EST | 97.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| PYPL230317C00100000 | 2023-02-08 3:55PM EST | 100.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 12.50% |
| PYPL230317C00105000 | 2023-02-08 3:57PM EST | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| PYPL230317C00110000 | 2023-02-08 3:55PM EST | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| PYPL230317C00115000 | 2023-02-08 3:43PM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PYPL230317C00120000 | 2023-02-08 3:59PM EST | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 25.00% |
| PYPL230317C00125000 | 2023-02-08 1:21PM EST | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PYPL230317C00130000 | 2023-02-08 12:49PM EST | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL230317C00135000 | 2023-02-08 12:50PM EST | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PYPL230317C00140000 | 2023-02-07 12:41PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PYPL230317C00145000 | 2023-02-08 3:09PM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230317P00035000 | 2023-02-08 11:20AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230317P00037500 | 2023-01-30 11:51AM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PYPL230317P00040000 | 2023-02-06 12:48PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230317P00042500 | 2023-01-23 11:06AM EST | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL230317P00045000 | 2023-02-08 9:42AM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL230317P00047500 | 2023-02-08 3:39PM EST | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| PYPL230317P00050000 | 2023-02-08 3:39PM EST | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| PYPL230317P00055000 | 2023-02-08 3:46PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PYPL230317P00060000 | 2023-02-08 3:31PM EST | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 25.00% |
| PYPL230317P00062500 | 2023-02-08 2:00PM EST | 62.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PYPL230317P00065000 | 2023-02-08 3:59PM EST | 65.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 12.50% |
| PYPL230317P00067500 | 2023-02-08 3:59PM EST | 67.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| PYPL230317P00070000 | 2023-02-08 3:57PM EST | 70.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 12.50% |
| PYPL230317P00072500 | 2023-02-08 3:58PM EST | 72.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| PYPL230317P00075000 | 2023-02-08 3:56PM EST | 75.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 6.25% |
| PYPL230317P00077500 | 2023-02-08 3:58PM EST | 77.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| PYPL230317P00080000 | 2023-02-08 3:59PM EST | 80.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| PYPL230317P00082500 | 2023-02-08 3:46PM EST | 82.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 0.00% |
| PYPL230317P00085000 | 2023-02-08 3:14PM EST | 85.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| PYPL230317P00087500 | 2023-02-08 3:19PM EST | 87.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PYPL230317P00090000 | 2023-02-08 3:47PM EST | 90.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PYPL230317P00092500 | 2023-02-08 3:28PM EST | 92.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PYPL230317P00095000 | 2023-02-08 3:00PM EST | 95.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PYPL230317P00097500 | 2023-02-08 3:54PM EST | 97.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PYPL230317P00100000 | 2023-02-08 3:14PM EST | 100.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230317P00105000 | 2023-02-08 1:19PM EST | 105.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PYPL230317P00110000 | 2023-02-08 11:06AM EST | 110.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230317P00115000 | 2023-02-08 11:07AM EST | 115.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230317P00120000 | 2023-02-08 1:06PM EST | 120.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230317P00125000 | 2023-01-04 9:52AM EST | 125.00 | 47.40 | 37.75 | 37.95 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230317P00130000 | 2023-02-03 12:18PM EST | 130.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230317P00135000 | 2022-10-27 12:02PM EST | 135.00 | 47.25 | 54.60 | 55.05 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230317P00140000 | 2022-12-09 10:16AM EST | 140.00 | 65.99 | 63.35 | 63.80 | 0.00 | - | 1 | 0 | 155.96% |
| PYPL230317P00145000 | 2022-11-11 11:27AM EST | 145.00 | 58.00 | 71.15 | 71.55 | 0.00 | - | 1 | 0 | 198.51% |
© 2023 Yahoo. All rights reserved.
