PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2022-09-23 11:06AM EDT | 35.00 | 53.40 | 53.50 | 54.55 | 0.00 | - | 2 | 471 | 85.64% |
| PYPL230616C00037500 | 2022-09-22 2:48PM EDT | 37.50 | 51.72 | 51.35 | 52.20 | 0.00 | - | 2 | 19 | 82.97% |
| PYPL230616C00040000 | 2022-09-22 12:56PM EDT | 40.00 | 50.55 | 49.00 | 49.90 | 0.00 | - | 4 | 205 | 79.44% |
| PYPL230616C00042500 | 2022-09-23 3:08PM EDT | 42.50 | 46.65 | 46.65 | 47.65 | 0.00 | - | 7 | 0 | 76.25% |
| PYPL230616C00045000 | 2022-09-28 12:05PM EDT | 45.00 | 47.00 | 44.65 | 45.70 | 0.00 | - | 1 | 38 | 75.93% |
| PYPL230616C00047500 | 2022-09-26 1:51PM EDT | 47.50 | 40.80 | 42.65 | 43.35 | 0.00 | - | 9 | 50 | 73.61% |
| PYPL230616C00050000 | 2022-09-26 10:13AM EDT | 50.00 | 41.80 | 40.60 | 41.15 | 0.00 | - | 5 | 117 | 71.56% |
| PYPL230616C00055000 | 2022-09-20 10:26AM EDT | 55.00 | 41.00 | 36.25 | 37.10 | 0.00 | - | 1 | 30 | 67.47% |
| PYPL230616C00060000 | 2022-09-22 3:30PM EDT | 60.00 | 33.95 | 32.65 | 33.10 | 0.00 | - | 2 | 0 | 65.17% |
| PYPL230616C00062500 | 2022-09-22 2:53PM EDT | 62.50 | 31.60 | 30.60 | 31.45 | 0.00 | - | 5 | 22 | 63.97% |
| PYPL230616C00065000 | 2022-09-26 12:47PM EDT | 65.00 | 27.80 | 29.00 | 29.45 | 0.00 | - | 1 | 127 | 62.81% |
| PYPL230616C00067500 | 2022-09-26 2:46PM EDT | 67.50 | 25.95 | 27.10 | 27.85 | 0.00 | - | 2 | 44 | 61.69% |
| PYPL230616C00070000 | 2022-10-03 9:58AM EDT | 70.00 | 24.85 | 25.55 | 26.00 | -3.15 | -11.25% | 2 | 300 | 60.60% |
| PYPL230616C00072500 | 2022-09-23 10:40AM EDT | 72.50 | 23.65 | 23.90 | 24.45 | 0.00 | - | 5 | 2,818 | 59.74% |
| PYPL230616C00075000 | 2022-09-28 2:05PM EDT | 75.00 | 22.15 | 22.20 | 22.85 | -2.75 | -11.04% | 1 | 0 | 58.47% |
| PYPL230616C00077500 | 2022-09-22 2:19PM EDT | 77.50 | 21.60 | 20.80 | 21.30 | 0.00 | - | 2 | 156 | 57.72% |
| PYPL230616C00080000 | 2022-10-03 2:41PM EDT | 80.00 | 19.85 | 19.35 | 19.85 | +0.35 | +1.79% | 13 | 0 | 56.85% |
| PYPL230616C00082500 | 2022-09-30 3:26PM EDT | 82.50 | 18.34 | 18.00 | 18.50 | 0.00 | - | 1 | 198 | 56.15% |
| PYPL230616C00085000 | 2022-09-29 3:03PM EDT | 85.00 | 16.70 | 16.75 | 17.10 | -1.25 | -6.96% | 10 | 364 | 55.35% |
| PYPL230616C00087500 | 2022-09-30 3:55PM EDT | 87.50 | 15.31 | 15.25 | 15.90 | 0.00 | - | 5 | 0 | 54.27% |
| PYPL230616C00090000 | 2022-10-03 2:41PM EDT | 90.00 | 14.69 | 14.15 | 14.75 | +0.55 | +3.89% | 3 | 2,402 | 53.80% |
| PYPL230616C00092500 | 2022-09-28 12:55PM EDT | 92.50 | 14.77 | 13.15 | 13.60 | 0.00 | - | 1 | 177 | 53.30% |
| PYPL230616C00095000 | 2022-10-03 2:58PM EDT | 95.00 | 12.70 | 12.10 | 12.60 | -2.38 | -15.78% | 11 | 439 | 52.78% |
| PYPL230616C00097500 | 2022-10-03 2:31PM EDT | 97.50 | 11.50 | 11.15 | 11.55 | +0.04 | +0.35% | 47 | 331 | 52.17% |
| PYPL230616C00100000 | 2022-10-03 3:58PM EDT | 100.00 | 10.42 | 10.25 | 10.60 | -0.28 | -2.62% | 82 | 1,934 | 51.62% |
| PYPL230616C00105000 | 2022-10-03 3:56PM EDT | 105.00 | 8.65 | 8.55 | 8.90 | -0.14 | -1.59% | 1,055 | 1,749 | 50.53% |
| PYPL230616C00110000 | 2022-10-03 3:05PM EDT | 110.00 | 7.50 | 7.15 | 7.45 | +0.19 | +2.60% | 32 | 1,709 | 50.26% |
| PYPL230616C00115000 | 2022-10-03 2:32PM EDT | 115.00 | 6.27 | 5.90 | 6.20 | -0.58 | -8.47% | 4 | 1,054 | 49.46% |
| PYPL230616C00120000 | 2022-10-03 1:39PM EDT | 120.00 | 4.95 | 5.00 | 5.20 | -1.20 | -19.51% | 27 | 1,456 | 49.00% |
| PYPL230616C00125000 | 2022-10-03 9:55AM EDT | 125.00 | 4.19 | 4.00 | 4.35 | -0.33 | -7.30% | 2 | 1,988 | 48.60% |
| PYPL230616C00130000 | 2022-10-03 3:08PM EDT | 130.00 | 3.56 | 3.35 | 3.60 | -0.49 | -12.10% | 16 | 1,395 | 48.08% |
| PYPL230616C00135000 | 2022-10-03 10:34AM EDT | 135.00 | 2.85 | 2.73 | 2.98 | -0.08 | -2.73% | 4 | 1,271 | 47.67% |
| PYPL230616C00140000 | 2022-10-03 9:55AM EDT | 140.00 | 2.44 | 2.23 | 2.49 | -0.18 | -6.87% | 100 | 2,582 | 47.46% |
| PYPL230616C00145000 | 2022-09-29 11:53AM EDT | 145.00 | 2.48 | 1.87 | 2.03 | 0.00 | - | 19 | 548 | 46.97% |
| PYPL230616C00150000 | 2022-10-03 3:41PM EDT | 150.00 | 1.61 | 1.52 | 1.73 | -0.53 | -24.77% | 1 | 3,166 | 47.07% |
| PYPL230616C00155000 | 2022-09-29 11:51AM EDT | 155.00 | 1.73 | 1.23 | 1.43 | 0.00 | - | 18 | 382 | 46.81% |
| PYPL230616C00160000 | 2022-10-03 11:27AM EDT | 160.00 | 1.12 | 1.04 | 1.23 | -0.25 | -18.25% | 4 | 697 | 47.00% |
| PYPL230616C00165000 | 2022-10-03 10:34AM EDT | 165.00 | 0.94 | 0.87 | 1.03 | -0.24 | -20.34% | 2 | 0 | 46.90% |
| PYPL230616C00170000 | 2022-09-30 3:48PM EDT | 170.00 | 0.87 | 0.72 | 0.92 | 0.00 | - | 22 | 1,403 | 47.41% |
| PYPL230616C00175000 | 2022-09-29 3:26PM EDT | 175.00 | 0.81 | 0.56 | 0.79 | 0.00 | - | 1 | 919 | 47.51% |
| PYPL230616C00180000 | 2022-09-29 1:32PM EDT | 180.00 | 0.76 | 0.50 | 0.65 | 0.00 | - | 17 | 638 | 47.24% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2022-09-30 3:59PM EDT | 35.00 | 0.83 | 0.65 | 0.78 | 0.00 | - | 2 | 269 | 68.07% |
| PYPL230616P00037500 | 2022-09-01 2:16PM EDT | 37.50 | 0.78 | 0.89 | 1.05 | 0.00 | - | 2 | 12 | 67.92% |
| PYPL230616P00040000 | 2022-09-30 3:29PM EDT | 40.00 | 1.20 | 0.99 | 1.19 | 0.00 | - | 2 | 281 | 65.14% |
| PYPL230616P00042500 | 2022-09-20 1:45PM EDT | 42.50 | 1.18 | 1.19 | 1.38 | 0.00 | - | 7 | 174 | 63.33% |
| PYPL230616P00045000 | 2022-09-28 11:08AM EDT | 45.00 | 1.56 | 1.47 | 1.65 | 0.00 | - | 2 | 666 | 62.21% |
| PYPL230616P00047500 | 2022-09-14 1:25PM EDT | 47.50 | 1.39 | 1.73 | 1.93 | 0.00 | - | 8 | 382 | 60.72% |
| PYPL230616P00050000 | 2022-09-30 3:27PM EDT | 50.00 | 2.35 | 2.04 | 2.23 | 0.00 | - | 63 | 1,159 | 59.30% |
| PYPL230616P00055000 | 2022-09-30 1:01PM EDT | 55.00 | 3.05 | 2.80 | 3.05 | 0.00 | - | 11 | 594 | 57.14% |
| PYPL230616P00060000 | 2022-09-29 1:11PM EDT | 60.00 | 3.90 | 3.80 | 4.05 | 0.00 | - | 1 | 1,660 | 55.25% |
| PYPL230616P00062500 | 2022-10-03 11:38AM EDT | 62.50 | 4.60 | 4.35 | 4.60 | +0.10 | +2.22% | 28 | 388 | 54.20% |
| PYPL230616P00065000 | 2022-10-03 3:06PM EDT | 65.00 | 5.00 | 4.95 | 5.20 | 0.00 | - | 33 | 2,872 | 53.16% |
| PYPL230616P00067500 | 2022-10-03 11:33AM EDT | 67.50 | 5.90 | 5.70 | 6.00 | -0.05 | -0.84% | 24 | 620 | 52.72% |
| PYPL230616P00070000 | 2022-10-03 11:44AM EDT | 70.00 | 6.75 | 6.40 | 6.70 | +0.30 | +4.65% | 20 | 2,302 | 51.65% |
| PYPL230616P00072500 | 2022-10-03 3:55PM EDT | 72.50 | 7.40 | 7.10 | 7.45 | -0.10 | -1.33% | 41 | 1,290 | 50.48% |
| PYPL230616P00075000 | 2022-09-29 11:08AM EDT | 75.00 | 8.15 | 8.05 | 8.35 | +0.10 | +1.24% | 3 | 4,775 | 50.50% |
| PYPL230616P00077500 | 2022-09-29 9:46AM EDT | 77.50 | 8.78 | 8.95 | 9.30 | 0.00 | - | 1 | 0 | 49.74% |
| PYPL230616P00080000 | 2022-09-30 11:55AM EDT | 80.00 | 10.00 | 10.00 | 10.30 | 0.00 | - | 5 | 2,298 | 48.94% |
| PYPL230616P00082500 | 2022-10-03 1:54PM EDT | 82.50 | 11.30 | 11.05 | 11.40 | +0.20 | +1.80% | 5 | 618 | 48.28% |
| PYPL230616P00085000 | 2022-10-03 1:55PM EDT | 85.00 | 12.45 | 12.15 | 12.50 | -0.10 | -0.80% | 7 | 702 | 47.38% |
| PYPL230616P00087500 | 2022-10-03 3:02PM EDT | 87.50 | 13.35 | 13.40 | 13.70 | -0.55 | -3.96% | 15 | 469 | 46.62% |
| PYPL230616P00090000 | 2022-10-03 3:14PM EDT | 90.00 | 14.50 | 14.60 | 15.10 | -0.60 | -3.97% | 84 | 3,725 | 46.31% |
| PYPL230616P00092500 | 2022-10-03 3:20PM EDT | 92.50 | 16.00 | 16.05 | 16.40 | -0.30 | -1.84% | 48 | 937 | 45.44% |
| PYPL230616P00095000 | 2022-10-03 3:16PM EDT | 95.00 | 17.35 | 17.35 | 17.80 | -0.20 | -1.14% | 18 | 2,115 | 44.68% |
| PYPL230616P00097500 | 2022-09-29 11:53AM EDT | 97.50 | 18.25 | 19.00 | 19.30 | 0.00 | - | 17 | 1,197 | 44.04% |
| PYPL230616P00100000 | 2022-10-03 2:28PM EDT | 100.00 | 20.55 | 20.55 | 20.90 | +0.35 | +1.73% | 3 | 1,305 | 43.52% |
| PYPL230616P00105000 | 2022-10-03 12:15PM EDT | 105.00 | 24.54 | 23.85 | 24.20 | +0.79 | +3.33% | 4 | 1,023 | 42.19% |
| PYPL230616P00110000 | 2022-09-29 10:34AM EDT | 110.00 | 27.00 | 27.40 | 27.80 | 0.00 | - | 12 | 543 | 41.05% |
| PYPL230616P00115000 | 2022-09-29 10:35AM EDT | 115.00 | 30.80 | 31.15 | 31.65 | 0.00 | - | 15 | 881 | 40.02% |
| PYPL230616P00120000 | 2022-09-29 12:20PM EDT | 120.00 | 34.11 | 35.15 | 35.80 | 0.00 | - | 2 | 1,446 | 39.45% |
| PYPL230616P00125000 | 2022-09-27 10:27AM EDT | 125.00 | 40.13 | 39.40 | 39.95 | 0.00 | - | 1 | 381 | 38.03% |
| PYPL230616P00130000 | 2022-09-30 1:24PM EDT | 130.00 | 43.64 | 43.80 | 44.40 | 0.00 | - | 1 | 773 | 37.35% |
| PYPL230616P00135000 | 2022-09-26 3:59PM EDT | 135.00 | 51.45 | 48.35 | 48.85 | 0.00 | - | 55 | 0 | 35.73% |
| PYPL230616P00140000 | 2022-09-27 2:13PM EDT | 140.00 | 55.35 | 52.95 | 53.80 | 0.00 | - | 1 | 596 | 37.43% |
| PYPL230616P00145000 | 2022-09-28 2:16PM EDT | 145.00 | 55.70 | 57.75 | 58.35 | 0.00 | - | 21 | 407 | 34.84% |
| PYPL230616P00150000 | 2022-10-03 11:37AM EDT | 150.00 | 63.30 | 62.60 | 63.20 | +3.45 | +5.76% | 15 | 473 | 34.55% |
| PYPL230616P00155000 | 2022-09-28 11:17AM EDT | 155.00 | 67.35 | 67.45 | 68.20 | 0.00 | - | 1 | 174 | 36.18% |
| PYPL230616P00160000 | 2022-09-28 10:23AM EDT | 160.00 | 73.00 | 72.50 | 73.50 | 0.00 | - | 1 | 1 | 41.77% |
| PYPL230616P00165000 | 2022-07-27 12:52PM EDT | 165.00 | 79.37 | 71.90 | 72.95 | 0.00 | - | 6 | 11 | 0.00% |
| PYPL230616P00170000 | 2022-09-15 10:17AM EDT | 170.00 | 71.43 | 82.55 | 83.20 | 0.00 | - | 6 | 0 | 40.67% |
| PYPL230616P00175000 | 2022-08-04 9:32AM EDT | 175.00 | 77.57 | 83.50 | 84.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00180000 | 2022-09-21 11:44AM EDT | 180.00 | 86.15 | 92.50 | 93.20 | 0.00 | - | 1 | 0 | 43.41% |
© 2022 Yahoo. All rights reserved.
