PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2023-05-26 10:11AM EDT | 35.00 | 24.40 | 25.15 | 25.45 | -0.82 | -3.25% | 42 | 803 | 110.94% |
| PYPL230616C00037500 | 2023-05-18 1:13PM EDT | 37.50 | 23.75 | 22.75 | 22.95 | 0.00 | - | 2 | 146 | 106.45% |
| PYPL230616C00040000 | 2023-05-26 12:04PM EDT | 40.00 | 20.60 | 20.25 | 20.40 | +0.65 | +3.26% | 20 | 222 | 90.43% |
| PYPL230616C00042500 | 2023-05-26 9:36AM EDT | 42.50 | 17.25 | 17.75 | 17.95 | -0.70 | -3.90% | 1 | 160 | 81.64% |
| PYPL230616C00045000 | 2023-05-24 2:00PM EDT | 45.00 | 17.05 | 15.25 | 15.50 | 0.00 | - | 1 | 61 | 72.46% |
| PYPL230616C00047500 | 2023-05-25 2:26PM EDT | 47.50 | 12.40 | 12.80 | 13.00 | 0.00 | - | 5 | 39 | 63.09% |
| PYPL230616C00050000 | 2023-05-26 12:51PM EDT | 50.00 | 10.65 | 10.35 | 10.60 | +0.80 | +8.12% | 3 | 877 | 56.15% |
| PYPL230616C00052000 | 2023-05-26 11:48AM EDT | 52.00 | 8.61 | 8.45 | 8.65 | +8.61 | - | 19 | 1 | 50.10% |
| PYPL230616C00052500 | 2023-05-26 9:55AM EDT | 52.50 | 7.25 | 8.00 | 8.20 | -0.35 | -4.61% | 10 | 28 | 53.22% |
| PYPL230616C00053000 | 2023-05-26 10:13AM EDT | 53.00 | 6.80 | 7.50 | 7.70 | +6.80 | - | 16 | 23 | 50.64% |
| PYPL230616C00054000 | 2023-05-26 1:17PM EDT | 54.00 | 6.75 | 6.65 | 6.80 | +6.75 | - | 31 | 12 | 48.44% |
| PYPL230616C00055000 | 2023-05-26 3:15PM EDT | 55.00 | 5.85 | 5.80 | 5.90 | +0.65 | +12.50% | 40 | 1,874 | 45.70% |
| PYPL230616C00056000 | 2023-05-26 11:13AM EDT | 56.00 | 4.61 | 4.95 | 5.05 | +4.61 | - | 5 | 6 | 43.60% |
| PYPL230616C00057000 | 2023-05-25 3:50PM EDT | 57.00 | 3.75 | 4.15 | 4.25 | +3.75 | - | - | 36 | 41.85% |
| PYPL230616C00057500 | 2023-05-26 3:52PM EDT | 57.50 | 3.73 | 3.75 | 3.90 | +0.28 | +8.12% | 3 | 81 | 41.65% |
| PYPL230616C00058000 | 2023-05-26 1:26PM EDT | 58.00 | 3.45 | 3.45 | 3.50 | +3.45 | - | 32 | 1,584 | 40.14% |
| PYPL230616C00059000 | 2023-05-26 3:54PM EDT | 59.00 | 2.75 | 2.79 | 2.83 | +2.75 | - | 207 | 127 | 38.92% |
| PYPL230616C00060000 | 2023-05-26 3:59PM EDT | 60.00 | 2.22 | 2.21 | 2.24 | +0.32 | +16.84% | 1,853 | 4,171 | 37.92% |
| PYPL230616C00061000 | 2023-05-26 3:55PM EDT | 61.00 | 1.73 | 1.71 | 1.74 | +1.73 | - | 922 | 1,008 | 37.23% |
| PYPL230616C00062000 | 2023-05-26 3:46PM EDT | 62.00 | 1.26 | 1.30 | 1.33 | +1.26 | - | 513 | 789 | 36.82% |
| PYPL230616C00062500 | 2023-05-26 3:57PM EDT | 62.50 | 1.15 | 1.13 | 1.15 | +0.18 | +18.56% | 1,418 | 11,236 | 36.57% |
| PYPL230616C00063000 | 2023-05-26 3:59PM EDT | 63.00 | 0.98 | 0.96 | 0.99 | +0.98 | - | 522 | 1,231 | 36.38% |
| PYPL230616C00064000 | 2023-05-26 3:54PM EDT | 64.00 | 0.70 | 0.72 | 0.75 | +0.70 | - | 231 | 872 | 36.67% |
| PYPL230616C00065000 | 2023-05-26 3:57PM EDT | 65.00 | 0.54 | 0.53 | 0.55 | +0.05 | +10.20% | 5,334 | 10,532 | 36.67% |
| PYPL230616C00066000 | 2023-05-26 3:58PM EDT | 66.00 | 0.41 | 0.41 | 0.43 | +0.41 | - | 1,078 | 817 | 37.70% |
| PYPL230616C00067000 | 2023-05-26 3:01PM EDT | 67.00 | 0.30 | 0.30 | 0.34 | +0.30 | - | 369 | 452 | 38.77% |
| PYPL230616C00067500 | 2023-05-26 3:58PM EDT | 67.50 | 0.30 | 0.28 | 0.30 | +0.03 | +11.11% | 1,914 | 4,707 | 39.21% |
| PYPL230616C00068000 | 2023-05-26 3:56PM EDT | 68.00 | 0.26 | 0.24 | 0.28 | +0.26 | - | 30 | 360 | 40.23% |
| PYPL230616C00069000 | 2023-05-26 3:56PM EDT | 69.00 | 0.21 | 0.21 | 0.23 | +0.21 | - | 24 | 225 | 41.50% |
| PYPL230616C00070000 | 2023-05-26 3:59PM EDT | 70.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 2,168 | 30,494 | 42.29% |
| PYPL230616C00071000 | 2023-05-26 3:56PM EDT | 71.00 | 0.15 | 0.14 | 0.16 | +0.15 | - | 32 | 208 | 44.14% |
| PYPL230616C00072500 | 2023-05-26 3:55PM EDT | 72.50 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 407 | 7,412 | 45.80% |
| PYPL230616C00075000 | 2023-05-26 3:58PM EDT | 75.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 287 | 9,570 | 49.81% |
| PYPL230616C00077500 | 2023-05-26 3:20PM EDT | 77.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 69 | 5,471 | 52.93% |
| PYPL230616C00080000 | 2023-05-26 3:58PM EDT | 80.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 137 | 7,736 | 57.03% |
| PYPL230616C00082500 | 2023-05-26 3:23PM EDT | 82.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 14 | 4,309 | 58.59% |
| PYPL230616C00085000 | 2023-05-26 3:55PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 40 | 6,386 | 60.55% |
| PYPL230616C00087500 | 2023-05-26 3:58PM EDT | 87.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 5,138 | 64.84% |
| PYPL230616C00090000 | 2023-05-26 2:11PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 225 | 12,060 | 65.63% |
| PYPL230616C00092500 | 2023-05-26 11:24AM EDT | 92.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 1,813 | 71.09% |
| PYPL230616C00095000 | 2023-05-25 2:38PM EDT | 95.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 2,539 | 72.66% |
| PYPL230616C00097500 | 2023-05-25 11:31AM EDT | 97.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,818 | 76.56% |
| PYPL230616C00100000 | 2023-05-26 3:16PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 201 | 8,189 | 76.56% |
| PYPL230616C00105000 | 2023-05-24 10:59AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,152 | 86.72% |
| PYPL230616C00110000 | 2023-05-23 10:44AM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2,591 | 92.97% |
| PYPL230616C00115000 | 2023-05-18 10:42AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,902 | 98.44% |
| PYPL230616C00120000 | 2023-05-26 10:13AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,462 | 93.75% |
| PYPL230616C00125000 | 2023-05-10 9:31AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,293 | 109.38% |
| PYPL230616C00130000 | 2023-05-10 10:03AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,588 | 115.63% |
| PYPL230616C00135000 | 2023-05-10 12:31PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,668 | 120.31% |
| PYPL230616C00140000 | 2023-05-09 9:30AM EDT | 140.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2,809 | 112.50% |
| PYPL230616C00145000 | 2023-05-08 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 818 | 129.69% |
| PYPL230616C00150000 | 2023-04-13 10:08AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 3,981 | 121.88% |
| PYPL230616C00155000 | 2023-04-24 11:25AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 327 | 137.50% |
| PYPL230616C00160000 | 2023-04-24 11:27AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 1,036 | 142.19% |
| PYPL230616C00165000 | 2023-04-24 11:59AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,562 | 145.31% |
| PYPL230616C00170000 | 2023-05-10 10:12AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,712 | 137.50% |
| PYPL230616C00175000 | 2023-04-19 1:39PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,281 | 140.63% |
| PYPL230616C00180000 | 2023-04-17 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,392 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2023-05-16 3:35PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,193 | 89.84% |
| PYPL230616P00037500 | 2023-05-01 3:12PM EDT | 37.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 323 | 82.03% |
| PYPL230616P00040000 | 2023-05-26 10:40AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 937 | 69.53% |
| PYPL230616P00042500 | 2023-05-26 3:34PM EDT | 42.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2,905 | 61.72% |
| PYPL230616P00045000 | 2023-05-26 3:09PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 27 | 3,846 | 55.47% |
| PYPL230616P00047500 | 2023-05-26 3:38PM EDT | 47.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 22 | 2,155 | 51.56% |
| PYPL230616P00050000 | 2023-05-26 3:18PM EDT | 50.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 71 | 6,279 | 47.56% |
| PYPL230616P00052000 | 2023-05-26 12:48PM EDT | 52.00 | 0.19 | 0.18 | 0.20 | +0.19 | - | 6 | 216 | 44.04% |
| PYPL230616P00052500 | 2023-05-26 3:24PM EDT | 52.50 | 0.22 | 0.21 | 0.23 | -0.10 | -31.25% | 113 | 186 | 43.26% |
| PYPL230616P00053000 | 2023-05-26 3:58PM EDT | 53.00 | 0.25 | 0.24 | 0.26 | +0.25 | - | 8 | 37 | 42.29% |
| PYPL230616P00054000 | 2023-05-26 1:23PM EDT | 54.00 | 0.33 | 0.33 | 0.34 | +0.33 | - | 5 | 70 | 40.67% |
| PYPL230616P00055000 | 2023-05-26 3:57PM EDT | 55.00 | 0.45 | 0.44 | 0.47 | -0.20 | -30.77% | 497 | 10,445 | 39.80% |
| PYPL230616P00056000 | 2023-05-26 3:07PM EDT | 56.00 | 0.61 | 0.60 | 0.62 | +0.61 | - | 144 | 479 | 38.48% |
| PYPL230616P00057000 | 2023-05-26 3:56PM EDT | 57.00 | 0.79 | 0.80 | 0.84 | +0.79 | - | 1,186 | 852 | 37.70% |
| PYPL230616P00057500 | 2023-05-26 3:50PM EDT | 57.50 | 0.96 | 0.92 | 0.95 | -0.31 | -24.41% | 328 | 2,666 | 36.87% |
| PYPL230616P00058000 | 2023-05-26 3:30PM EDT | 58.00 | 1.10 | 1.07 | 1.09 | +1.10 | - | 102 | 2,996 | 36.38% |
| PYPL230616P00059000 | 2023-05-26 3:59PM EDT | 59.00 | 1.41 | 1.40 | 1.43 | +1.41 | - | 157 | 226 | 35.60% |
| PYPL230616P00060000 | 2023-05-26 3:59PM EDT | 60.00 | 1.84 | 1.81 | 1.85 | -0.48 | -20.69% | 667 | 10,696 | 34.89% |
| PYPL230616P00061000 | 2023-05-26 3:54PM EDT | 61.00 | 2.34 | 2.32 | 2.35 | +2.34 | - | 169 | 1,274 | 34.20% |
| PYPL230616P00062000 | 2023-05-26 3:59PM EDT | 62.00 | 2.91 | 2.91 | 2.95 | +2.91 | - | 130 | 537 | 33.84% |
| PYPL230616P00062500 | 2023-05-26 3:59PM EDT | 62.50 | 3.25 | 3.20 | 3.30 | -0.70 | -17.72% | 433 | 13,339 | 34.08% |
| PYPL230616P00063000 | 2023-05-26 3:35PM EDT | 63.00 | 3.68 | 3.55 | 3.65 | +3.68 | - | 18 | 2,973 | 33.99% |
| PYPL230616P00064000 | 2023-05-26 3:35PM EDT | 64.00 | 4.44 | 4.30 | 4.45 | +4.44 | - | 49 | 276 | 34.91% |
| PYPL230616P00065000 | 2023-05-26 3:58PM EDT | 65.00 | 5.20 | 5.10 | 5.25 | -0.70 | -11.86% | 315 | 7,162 | 34.62% |
| PYPL230616P00066000 | 2023-05-26 3:41PM EDT | 66.00 | 6.15 | 6.00 | 6.15 | +6.15 | - | 6 | 19 | 35.89% |
| PYPL230616P00067000 | 2023-05-26 3:23PM EDT | 67.00 | 6.90 | 6.90 | 7.10 | +6.90 | - | 8 | 17 | 38.09% |
| PYPL230616P00067500 | 2023-05-26 3:55PM EDT | 67.50 | 7.45 | 7.35 | 7.55 | -0.61 | -7.57% | 116 | 5,736 | 38.09% |
| PYPL230616P00068000 | 2023-05-26 2:42PM EDT | 68.00 | 7.85 | 7.80 | 8.05 | +7.85 | - | 5 | 4 | 39.84% |
| PYPL230616P00069000 | 2023-05-26 12:19PM EDT | 69.00 | 8.71 | 8.80 | 9.00 | +8.71 | - | 20 | 4 | 41.11% |
| PYPL230616P00070000 | 2023-05-26 3:40PM EDT | 70.00 | 10.00 | 9.75 | 9.95 | -0.60 | -5.66% | 374 | 7,998 | 41.80% |
| PYPL230616P00072500 | 2023-05-26 3:47PM EDT | 72.50 | 12.41 | 12.20 | 12.45 | -0.49 | -3.80% | 32 | 6,640 | 49.12% |
| PYPL230616P00075000 | 2023-05-26 3:12PM EDT | 75.00 | 14.70 | 14.70 | 14.95 | -0.75 | -4.85% | 266 | 3,946 | 55.96% |
| PYPL230616P00077500 | 2023-05-25 3:52PM EDT | 77.50 | 17.95 | 17.20 | 17.45 | 0.00 | - | 343 | 343 | 50.20% |
| PYPL230616P00080000 | 2023-05-26 3:34PM EDT | 80.00 | 19.90 | 19.70 | 19.90 | -0.65 | -3.16% | 1,979 | 774 | 50.00% |
| PYPL230616P00082500 | 2023-05-25 3:16PM EDT | 82.50 | 23.05 | 22.20 | 22.40 | 0.00 | - | 74 | 50 | 54.69% |
| PYPL230616P00085000 | 2023-05-25 3:19PM EDT | 85.00 | 25.50 | 24.70 | 24.90 | 0.00 | - | 41 | 28 | 59.38% |
| PYPL230616P00087500 | 2023-05-19 12:16PM EDT | 87.50 | 26.45 | 27.10 | 27.45 | 0.00 | - | 1 | 12 | 85.16% |
| PYPL230616P00090000 | 2023-05-26 3:34PM EDT | 90.00 | 29.90 | 29.55 | 29.90 | -0.65 | -2.13% | 670 | 230 | 85.35% |
| PYPL230616P00092500 | 2023-05-26 3:34PM EDT | 92.50 | 32.35 | 32.15 | 32.40 | -0.65 | -1.97% | 210 | 99 | 90.04% |
| PYPL230616P00095000 | 2023-05-26 3:34PM EDT | 95.00 | 34.85 | 34.60 | 34.90 | -0.70 | -1.97% | 101 | 59 | 94.53% |
| PYPL230616P00097500 | 2023-05-17 2:25PM EDT | 97.50 | 36.20 | 37.05 | 37.40 | 0.00 | - | 28 | 7 | 98.83% |
| PYPL230616P00100000 | 2023-05-26 3:34PM EDT | 100.00 | 39.90 | 39.65 | 39.90 | -0.45 | -1.12% | 50 | 58 | 103.13% |
| PYPL230616P00105000 | 2023-05-25 3:15PM EDT | 105.00 | 45.55 | 44.65 | 44.95 | 0.00 | - | 13 | 12 | 89.84% |
| PYPL230616P00110000 | 2023-05-26 3:34PM EDT | 110.00 | 49.90 | 49.65 | 49.90 | -0.60 | -1.19% | 112 | 43 | 118.75% |
| PYPL230616P00115000 | 2023-05-12 9:44AM EDT | 115.00 | 50.85 | 54.70 | 54.90 | 0.00 | - | 1 | 0 | 102.34% |
| PYPL230616P00120000 | 2023-05-11 11:39AM EDT | 120.00 | 55.70 | 59.60 | 59.90 | 0.00 | - | 3 | 0 | 132.81% |
| PYPL230616P00125000 | 2023-05-08 3:28PM EDT | 125.00 | 49.10 | 64.65 | 64.90 | 0.00 | - | 2 | 0 | 139.06% |
| PYPL230616P00130000 | 2023-03-20 11:01AM EDT | 130.00 | 56.03 | 55.55 | 56.10 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230616P00135000 | 2023-02-03 11:38AM EDT | 135.00 | 48.00 | 58.45 | 59.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00140000 | 2023-01-20 10:30AM EDT | 140.00 | 62.88 | 65.05 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230616P00145000 | 2022-11-23 4:32PM EDT | 145.00 | 63.80 | 75.75 | 76.30 | 0.00 | - | 110 | 0 | 0.00% |
| PYPL230616P00150000 | 2023-02-06 1:44PM EDT | 150.00 | 67.01 | 73.90 | 74.40 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230616P00155000 | 2023-05-08 12:43PM EDT | 155.00 | 79.15 | 94.55 | 94.95 | 0.00 | - | 2 | 0 | 179.69% |
| PYPL230616P00160000 | 2023-05-17 9:33AM EDT | 160.00 | 99.43 | 99.55 | 100.00 | 0.00 | - | 1 | 0 | 191.21% |
| PYPL230616P00165000 | 2023-02-10 10:46AM EDT | 165.00 | 82.70 | 91.25 | 91.85 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230616P00170000 | 2023-05-24 3:50PM EDT | 170.00 | 108.20 | 109.55 | 110.00 | 0.00 | - | 1 | 0 | 200.59% |
| PYPL230616P00175000 | 2022-08-04 9:32AM EDT | 175.00 | 77.57 | 83.50 | 84.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00180000 | 2023-05-08 10:27AM EDT | 180.00 | 104.55 | 119.55 | 120.00 | 0.00 | - | 2 | 0 | 209.38% |
© 2023 Yahoo. All rights reserved.