PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2023-01-31 1:37PM EST | 35.00 | 46.50 | 46.25 | 47.20 | 0.00 | - | 1 | 800 | 95.56% |
| PYPL230616C00037500 | 2022-11-04 1:16PM EST | 37.50 | 38.30 | 38.10 | 39.45 | 0.00 | - | 19 | 24 | 0.00% |
| PYPL230616C00040000 | 2023-02-06 3:09PM EST | 40.00 | 43.35 | 41.70 | 42.15 | 0.00 | - | 7 | 223 | 86.28% |
| PYPL230616C00042500 | 2023-02-01 1:58PM EST | 42.50 | 39.15 | 39.30 | 39.95 | 0.00 | - | 3 | 35 | 83.55% |
| PYPL230616C00045000 | 2022-12-15 10:03AM EST | 45.00 | 27.85 | 35.65 | 36.55 | 0.00 | - | 5 | 59 | 55.08% |
| PYPL230616C00047500 | 2023-02-07 11:46AM EST | 47.50 | 35.75 | 34.60 | 35.25 | 0.00 | - | 3 | 71 | 75.90% |
| PYPL230616C00050000 | 2023-02-07 10:39AM EST | 50.00 | 33.03 | 32.40 | 32.80 | 0.00 | - | 2 | 134 | 72.34% |
| PYPL230616C00055000 | 2023-01-27 9:40AM EST | 55.00 | 28.50 | 27.80 | 28.45 | 0.00 | - | 1 | 48 | 66.82% |
| PYPL230616C00060000 | 2023-02-07 12:04PM EST | 60.00 | 24.60 | 23.70 | 24.05 | 0.00 | - | 1 | 119 | 62.43% |
| PYPL230616C00062500 | 2023-02-02 10:39AM EST | 62.50 | 27.06 | 21.60 | 21.95 | 0.00 | - | 3 | 49 | 59.96% |
| PYPL230616C00065000 | 2023-02-02 11:58AM EST | 65.00 | 25.40 | 19.55 | 20.05 | 0.00 | - | 4 | 110 | 58.12% |
| PYPL230616C00067500 | 2023-02-06 10:22AM EST | 67.50 | 19.41 | 17.75 | 18.10 | 0.00 | - | 17 | 264 | 56.56% |
| PYPL230616C00070000 | 2023-02-07 2:54PM EST | 70.00 | 17.40 | 16.10 | 16.35 | 0.00 | - | 15 | 1,150 | 55.66% |
| PYPL230616C00072500 | 2023-02-07 2:54PM EST | 72.50 | 15.65 | 14.40 | 14.65 | 0.00 | - | 16 | 3,803 | 54.27% |
| PYPL230616C00075000 | 2023-02-07 2:42PM EST | 75.00 | 13.71 | 12.90 | 13.10 | -0.09 | -0.65% | 1 | 1,055 | 53.41% |
| PYPL230616C00077500 | 2023-02-07 2:01PM EST | 77.50 | 11.70 | 11.45 | 11.60 | 0.00 | - | 10 | 873 | 52.31% |
| PYPL230616C00080000 | 2023-02-08 10:19AM EST | 80.00 | 10.72 | 10.05 | 10.20 | +0.57 | +5.62% | 2 | 2,950 | 51.14% |
| PYPL230616C00082500 | 2023-02-08 10:26AM EST | 82.50 | 9.00 | 8.75 | 8.90 | -1.10 | -10.89% | 8 | 1,024 | 50.38% |
| PYPL230616C00085000 | 2023-02-08 10:19AM EST | 85.00 | 8.15 | 7.60 | 7.75 | -0.70 | -7.91% | 102 | 2,582 | 49.52% |
| PYPL230616C00087500 | 2023-02-08 10:41AM EST | 87.50 | 6.70 | 6.55 | 6.65 | -0.40 | -5.63% | 1 | 2,625 | 48.43% |
| PYPL230616C00090000 | 2023-02-08 10:41AM EST | 90.00 | 5.65 | 5.65 | 5.75 | -0.99 | -14.91% | 77 | 5,187 | 47.88% |
| PYPL230616C00092500 | 2023-02-08 9:49AM EST | 92.50 | 5.15 | 4.80 | 4.95 | -0.15 | -2.83% | 30 | 1,557 | 47.39% |
| PYPL230616C00095000 | 2023-02-08 10:30AM EST | 95.00 | 4.15 | 4.10 | 4.15 | -0.55 | -11.70% | 44 | 3,225 | 46.42% |
| PYPL230616C00097500 | 2023-02-08 10:28AM EST | 97.50 | 3.55 | 3.40 | 3.55 | -0.20 | -5.33% | 61 | 1,636 | 46.12% |
| PYPL230616C00100000 | 2023-02-08 10:30AM EST | 100.00 | 2.90 | 2.89 | 2.95 | -0.45 | -13.43% | 57 | 3,992 | 45.36% |
| PYPL230616C00105000 | 2023-02-08 10:21AM EST | 105.00 | 2.23 | 2.04 | 2.08 | -0.09 | -3.88% | 26 | 4,051 | 44.65% |
| PYPL230616C00110000 | 2023-02-08 10:20AM EST | 110.00 | 1.59 | 1.44 | 1.48 | -0.11 | -6.47% | 1 | 2,233 | 44.39% |
| PYPL230616C00115000 | 2023-02-08 10:30AM EST | 115.00 | 0.99 | 0.99 | 1.04 | -0.16 | -13.91% | 12 | 1,654 | 44.14% |
| PYPL230616C00120000 | 2023-02-08 10:32AM EST | 120.00 | 0.69 | 0.70 | 0.73 | -0.16 | -18.82% | 5 | 3,805 | 43.99% |
| PYPL230616C00125000 | 2023-02-08 9:30AM EST | 125.00 | 0.56 | 0.50 | 0.52 | +0.01 | +1.82% | 1 | 2,011 | 44.04% |
| PYPL230616C00130000 | 2023-02-08 10:27AM EST | 130.00 | 0.38 | 0.35 | 0.38 | -0.01 | -2.56% | 3 | 1,600 | 44.34% |
| PYPL230616C00135000 | 2023-02-07 9:52AM EST | 135.00 | 0.32 | 0.26 | 0.28 | 0.00 | - | 1 | 1,589 | 44.68% |
| PYPL230616C00140000 | 2023-02-08 10:42AM EST | 140.00 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 12 | 2,681 | 45.12% |
| PYPL230616C00145000 | 2023-02-07 12:26PM EST | 145.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 2 | 761 | 45.56% |
| PYPL230616C00150000 | 2023-02-06 3:47PM EST | 150.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 33 | 3,659 | 46.39% |
| PYPL230616C00155000 | 2023-02-07 12:29PM EST | 155.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 290 | 46.78% |
| PYPL230616C00160000 | 2023-02-07 1:30PM EST | 160.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 959 | 47.36% |
| PYPL230616C00165000 | 2023-02-07 1:41PM EST | 165.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 1,352 | 47.46% |
| PYPL230616C00170000 | 2023-02-07 3:49PM EST | 170.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 30 | 1,537 | 48.24% |
| PYPL230616C00175000 | 2023-02-07 1:22PM EST | 175.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 1,089 | 49.81% |
| PYPL230616C00180000 | 2023-02-07 2:24PM EST | 180.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 63 | 1,334 | 50.20% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2023-02-07 2:21PM EST | 35.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 15 | 509 | 65.43% |
| PYPL230616P00037500 | 2023-02-06 1:37PM EST | 37.50 | 0.15 | 0.15 | 0.16 | 0.00 | - | 4 | 193 | 63.28% |
| PYPL230616P00040000 | 2023-01-30 10:18AM EST | 40.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 1 | 598 | 61.33% |
| PYPL230616P00042500 | 2023-02-06 11:42AM EST | 42.50 | 0.28 | 0.27 | 0.29 | 0.00 | - | 4 | 2,964 | 59.47% |
| PYPL230616P00045000 | 2023-02-07 12:14PM EST | 45.00 | 0.35 | 0.37 | 0.38 | 0.00 | - | 4 | 3,437 | 57.91% |
| PYPL230616P00047500 | 2023-02-08 10:36AM EST | 47.50 | 0.50 | 0.48 | 0.50 | +0.01 | +2.04% | 20 | 1,635 | 56.30% |
| PYPL230616P00050000 | 2023-02-07 12:22PM EST | 50.00 | 0.61 | 0.64 | 0.65 | 0.00 | - | 20 | 3,520 | 54.93% |
| PYPL230616P00055000 | 2023-02-07 10:24AM EST | 55.00 | 1.04 | 1.05 | 1.07 | 0.00 | - | 23 | 2,840 | 52.20% |
| PYPL230616P00060000 | 2023-02-08 10:23AM EST | 60.00 | 1.62 | 1.69 | 1.71 | +0.08 | +5.19% | 30 | 1,854 | 50.04% |
| PYPL230616P00062500 | 2023-02-07 2:21PM EST | 62.50 | 1.94 | 2.11 | 2.14 | 0.00 | - | 78 | 782 | 49.05% |
| PYPL230616P00065000 | 2023-02-08 10:34AM EST | 65.00 | 2.70 | 2.61 | 2.64 | +0.44 | +19.47% | 87 | 3,394 | 48.02% |
| PYPL230616P00067500 | 2023-02-08 10:19AM EST | 67.50 | 3.00 | 3.15 | 3.30 | +0.23 | +8.30% | 40 | 1,802 | 47.57% |
| PYPL230616P00070000 | 2023-02-08 10:28AM EST | 70.00 | 3.78 | 3.85 | 3.95 | +0.23 | +6.48% | 5 | 4,934 | 46.38% |
| PYPL230616P00072500 | 2023-02-08 10:46AM EST | 72.50 | 4.70 | 4.60 | 4.75 | +0.50 | +11.90% | 2 | 3,427 | 45.56% |
| PYPL230616P00075000 | 2023-02-08 9:33AM EST | 75.00 | 5.20 | 5.55 | 5.70 | +0.40 | +8.33% | 5 | 7,052 | 44.99% |
| PYPL230616P00077500 | 2023-02-08 10:00AM EST | 77.50 | 6.30 | 6.55 | 6.65 | +0.60 | +10.53% | 59 | 1,338 | 43.81% |
| PYPL230616P00080000 | 2023-02-08 10:19AM EST | 80.00 | 7.27 | 7.65 | 7.75 | +0.52 | +7.70% | 76 | 4,561 | 42.86% |
| PYPL230616P00082500 | 2023-02-08 10:28AM EST | 82.50 | 8.75 | 8.80 | 8.95 | +0.50 | +6.06% | 57 | 2,076 | 41.82% |
| PYPL230616P00085000 | 2023-02-07 3:50PM EST | 85.00 | 9.00 | 10.20 | 10.35 | 0.00 | - | 41 | 1,441 | 41.23% |
| PYPL230616P00087500 | 2023-02-07 3:55PM EST | 87.50 | 11.10 | 11.65 | 11.80 | +0.80 | +7.77% | 1 | 1,176 | 40.28% |
| PYPL230616P00090000 | 2023-02-07 3:55PM EST | 90.00 | 11.75 | 13.20 | 13.35 | 0.00 | - | 35 | 3,346 | 39.25% |
| PYPL230616P00092500 | 2023-02-08 10:40AM EST | 92.50 | 15.00 | 14.90 | 15.05 | +2.50 | +20.00% | 1 | 1,336 | 38.40% |
| PYPL230616P00095000 | 2023-02-07 3:22PM EST | 95.00 | 15.45 | 16.70 | 16.90 | 0.00 | - | 6 | 2,225 | 37.82% |
| PYPL230616P00097500 | 2023-02-06 9:30AM EST | 97.50 | 17.50 | 18.60 | 18.85 | 0.00 | - | 1 | 1,127 | 37.26% |
| PYPL230616P00100000 | 2023-02-06 10:42AM EST | 100.00 | 19.70 | 20.45 | 20.80 | 0.00 | - | 15 | 1,173 | 36.01% |
| PYPL230616P00105000 | 2023-02-03 1:34PM EST | 105.00 | 20.80 | 24.60 | 25.05 | 0.00 | - | 17 | 1,148 | 34.11% |
| PYPL230616P00110000 | 2023-02-02 2:25PM EST | 110.00 | 24.27 | 29.05 | 29.60 | 0.00 | - | 1 | 151 | 32.30% |
| PYPL230616P00115000 | 2023-02-07 10:41AM EST | 115.00 | 33.58 | 33.45 | 34.35 | 0.00 | - | 2 | 10 | 30.27% |
| PYPL230616P00120000 | 2023-02-07 10:21AM EST | 120.00 | 38.29 | 38.45 | 39.45 | 0.00 | - | 2 | 2 | 35.99% |
| PYPL230616P00125000 | 2023-02-06 9:30AM EST | 125.00 | 41.90 | 43.65 | 44.35 | 0.00 | - | 20 | 25 | 36.04% |
| PYPL230616P00130000 | 2023-01-12 11:31AM EST | 130.00 | 51.25 | 48.45 | 49.35 | 0.00 | - | 3 | 0 | 38.62% |
| PYPL230616P00135000 | 2023-02-03 10:38AM EST | 135.00 | 48.00 | 53.30 | 54.40 | 0.00 | - | 2 | 0 | 42.82% |
| PYPL230616P00140000 | 2023-01-20 9:30AM EST | 140.00 | 62.88 | 58.50 | 59.30 | 0.00 | - | 1 | 0 | 41.36% |
| PYPL230616P00145000 | 2022-11-23 3:32PM EST | 145.00 | 63.80 | 75.75 | 76.30 | 0.00 | - | 110 | 0 | 137.99% |
| PYPL230616P00150000 | 2023-02-06 12:44PM EST | 150.00 | 67.01 | 68.25 | 69.55 | 0.00 | - | 10 | 0 | 54.10% |
| PYPL230616P00155000 | 2023-01-20 9:30AM EST | 155.00 | 77.94 | 73.65 | 74.25 | 0.00 | - | 1 | 0 | 44.43% |
| PYPL230616P00160000 | 2023-02-07 9:33AM EST | 160.00 | 77.59 | 78.70 | 79.20 | -0.44 | -0.56% | 1 | 0 | 39.84% |
| PYPL230616P00165000 | 2022-11-10 1:22PM EST | 165.00 | 79.00 | 90.95 | 91.65 | 0.00 | - | 1 | 1 | 123.36% |
| PYPL230616P00170000 | 2023-02-03 2:52PM EST | 170.00 | 84.30 | 88.60 | 89.25 | 0.00 | - | 1 | 1 | 49.81% |
| PYPL230616P00175000 | 2022-08-04 8:32AM EST | 175.00 | 77.57 | 83.50 | 84.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00180000 | 2023-01-11 10:28AM EST | 180.00 | 101.45 | 98.60 | 99.20 | 0.00 | - | 2 | 0 | 46.09% |
© 2023 Yahoo. All rights reserved.
