PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230421C00035000 | 2023-02-07 3:08PM EST | 35.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230421C00037500 | 2022-12-28 1:53PM EST | 37.50 | 31.15 | 44.65 | 45.55 | 0.00 | - | 4 | 12 | 162.26% |
| PYPL230421C00040000 | 2022-12-14 9:32AM EST | 40.00 | 35.00 | 37.80 | 40.75 | 0.00 | - | 1 | 3 | 111.77% |
| PYPL230421C00042500 | 2023-01-04 11:47AM EST | 42.50 | 36.34 | 42.75 | 43.90 | 0.00 | - | 2 | 43 | 189.06% |
| PYPL230421C00045000 | 2023-01-03 11:03AM EST | 45.00 | 31.43 | 42.95 | 43.25 | 0.00 | - | 5 | 33 | 205.96% |
| PYPL230421C00047500 | 2023-01-20 10:08AM EST | 47.50 | 30.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230421C00050000 | 2023-02-08 12:41PM EST | 50.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230421C00055000 | 2023-01-27 10:06AM EST | 55.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230421C00060000 | 2023-02-07 3:29PM EST | 60.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230421C00062500 | 2023-02-03 12:48PM EST | 62.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PYPL230421C00065000 | 2023-02-08 3:54PM EST | 65.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PYPL230421C00067500 | 2023-02-02 10:10AM EST | 67.50 | 20.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230421C00070000 | 2023-02-08 3:45PM EST | 70.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230421C00072500 | 2023-02-08 11:26AM EST | 72.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230421C00075000 | 2023-02-08 3:59PM EST | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL230421C00077500 | 2023-02-08 1:32PM EST | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230421C00080000 | 2023-02-08 3:52PM EST | 80.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.20% |
| PYPL230421C00082500 | 2023-02-08 3:50PM EST | 82.50 | 5.61 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| PYPL230421C00085000 | 2023-02-08 3:56PM EST | 85.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| PYPL230421C00087500 | 2023-02-08 3:57PM EST | 87.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PYPL230421C00090000 | 2023-02-08 3:54PM EST | 90.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| PYPL230421C00092500 | 2023-02-08 3:58PM EST | 92.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| PYPL230421C00095000 | 2023-02-08 3:54PM EST | 95.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| PYPL230421C00097500 | 2023-02-08 2:28PM EST | 97.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 12.50% |
| PYPL230421C00100000 | 2023-02-08 3:54PM EST | 100.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| PYPL230421C00105000 | 2023-02-08 2:33PM EST | 105.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| PYPL230421C00110000 | 2023-02-08 3:56PM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| PYPL230421C00115000 | 2023-02-08 3:47PM EST | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| PYPL230421C00120000 | 2023-02-08 3:56PM EST | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| PYPL230421C00125000 | 2023-02-08 3:45PM EST | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| PYPL230421C00130000 | 2023-02-07 9:50AM EST | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL230421C00135000 | 2023-02-08 10:50AM EST | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL230421C00140000 | 2023-02-07 1:28PM EST | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PYPL230421C00145000 | 2023-02-08 1:03PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| PYPL230421C00150000 | 2023-02-08 11:47AM EST | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230421P00035000 | 2023-01-27 1:26PM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230421P00037500 | 2023-02-02 1:13PM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| PYPL230421P00040000 | 2023-02-02 9:30AM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230421P00042500 | 2023-01-20 10:08AM EST | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230421P00045000 | 2023-02-08 10:58AM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PYPL230421P00047500 | 2023-02-06 3:13PM EST | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| PYPL230421P00050000 | 2023-02-08 11:04AM EST | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PYPL230421P00055000 | 2023-02-08 11:47AM EST | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PYPL230421P00060000 | 2023-02-08 2:48PM EST | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PYPL230421P00062500 | 2023-02-08 3:46PM EST | 62.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| PYPL230421P00065000 | 2023-02-08 3:46PM EST | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| PYPL230421P00067500 | 2023-02-08 3:19PM EST | 67.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| PYPL230421P00070000 | 2023-02-08 3:55PM EST | 70.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
| PYPL230421P00072500 | 2023-02-08 3:57PM EST | 72.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| PYPL230421P00075000 | 2023-02-08 3:57PM EST | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| PYPL230421P00077500 | 2023-02-08 3:00PM EST | 77.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| PYPL230421P00080000 | 2023-02-08 3:47PM EST | 80.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PYPL230421P00082500 | 2023-02-08 3:16PM EST | 82.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PYPL230421P00085000 | 2023-02-08 3:56PM EST | 85.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| PYPL230421P00087500 | 2023-02-08 1:43PM EST | 87.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| PYPL230421P00090000 | 2023-02-08 2:33PM EST | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PYPL230421P00092500 | 2023-02-08 12:39PM EST | 92.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230421P00095000 | 2023-02-08 3:28PM EST | 95.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PYPL230421P00097500 | 2023-02-08 3:26PM EST | 97.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL230421P00100000 | 2023-02-08 3:26PM EST | 100.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL230421P00105000 | 2023-02-07 1:21PM EST | 105.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230421P00110000 | 2023-02-08 10:22AM EST | 110.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230421P00115000 | 2023-02-03 1:07PM EST | 115.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL230421P00120000 | 2023-01-27 12:21PM EST | 120.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230421P00125000 | 2023-01-10 9:37AM EST | 125.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230421P00130000 | 2023-02-07 2:23PM EST | 130.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230421P00135000 | 2022-11-03 9:53AM EST | 135.00 | 57.35 | 59.85 | 60.60 | 0.00 | - | 2 | 0 | 123.11% |
| PYPL230421P00140000 | 2023-01-17 10:04AM EST | 140.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230421P00145000 | 2022-11-03 9:17AM EST | 145.00 | 69.05 | 70.05 | 70.65 | 0.00 | - | 2 | 0 | 133.45% |
| PYPL230421P00150000 | 2022-11-07 12:22PM EST | 150.00 | 64.91 | 75.30 | 75.90 | 0.00 | - | 1 | 0 | 140.01% |
© 2023 Yahoo. All rights reserved.
