PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721C00032500 | 2023-06-01 10:48AM EDT | 32.50 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721C00035000 | 2023-06-02 11:02AM EDT | 35.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721C00037500 | 2023-05-26 9:52AM EDT | 37.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL230721C00040000 | 2023-06-02 12:10PM EDT | 40.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL230721C00042500 | 2023-05-26 9:35AM EDT | 42.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PYPL230721C00045000 | 2023-06-02 12:21PM EDT | 45.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721C00047500 | 2023-05-26 10:22AM EDT | 47.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PYPL230721C00050000 | 2023-06-02 3:07PM EDT | 50.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PYPL230721C00052500 | 2023-05-31 11:51AM EDT | 52.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230721C00055000 | 2023-06-02 3:21PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| PYPL230721C00057500 | 2023-06-02 2:22PM EDT | 57.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL230721C00060000 | 2023-06-02 3:58PM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| PYPL230721C00062500 | 2023-06-02 3:51PM EDT | 62.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| PYPL230721C00065000 | 2023-06-02 3:54PM EDT | 65.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 1.56% |
| PYPL230721C00067500 | 2023-06-02 3:50PM EDT | 67.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 3.13% |
| PYPL230721C00070000 | 2023-06-02 3:55PM EDT | 70.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 6.25% |
| PYPL230721C00072500 | 2023-06-02 3:59PM EDT | 72.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8,437 | 0 | 6.25% |
| PYPL230721C00075000 | 2023-06-02 3:58PM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 12.50% |
| PYPL230721C00077500 | 2023-06-02 3:53PM EDT | 77.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| PYPL230721C00080000 | 2023-06-02 3:56PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 12.50% |
| PYPL230721C00082500 | 2023-06-02 3:09PM EDT | 82.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
| PYPL230721C00085000 | 2023-06-02 3:55PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PYPL230721C00087500 | 2023-06-02 3:09PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| PYPL230721C00090000 | 2023-06-02 1:46PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| PYPL230721C00092500 | 2023-06-02 11:39AM EDT | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PYPL230721C00095000 | 2023-06-01 1:55PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| PYPL230721C00100000 | 2023-06-02 3:05PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| PYPL230721C00105000 | 2023-05-31 10:25AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230721C00110000 | 2023-06-02 3:32PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PYPL230721C00115000 | 2023-06-02 1:46PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PYPL230721C00120000 | 2023-06-02 9:50AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230721C00125000 | 2023-05-31 11:17AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL230721C00130000 | 2023-06-02 3:57PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230721C00135000 | 2023-06-02 12:14PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721P00032500 | 2023-05-30 12:37PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| PYPL230721P00035000 | 2023-05-31 10:12AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| PYPL230721P00037500 | 2023-05-25 3:05PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PYPL230721P00040000 | 2023-06-02 3:40PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PYPL230721P00042500 | 2023-06-02 12:55PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230721P00045000 | 2023-06-02 3:53PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| PYPL230721P00047500 | 2023-06-02 3:54PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PYPL230721P00050000 | 2023-06-02 3:54PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| PYPL230721P00052500 | 2023-06-02 2:57PM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| PYPL230721P00055000 | 2023-06-02 3:59PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 12.50% |
| PYPL230721P00057500 | 2023-06-02 3:53PM EDT | 57.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| PYPL230721P00060000 | 2023-06-02 3:59PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 6.25% |
| PYPL230721P00062500 | 2023-06-02 3:48PM EDT | 62.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 1.56% |
| PYPL230721P00065000 | 2023-06-02 3:51PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| PYPL230721P00067500 | 2023-06-02 3:55PM EDT | 67.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PYPL230721P00070000 | 2023-06-02 2:55PM EDT | 70.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PYPL230721P00072500 | 2023-06-02 11:44AM EDT | 72.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PYPL230721P00075000 | 2023-06-02 3:48PM EDT | 75.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230721P00077500 | 2023-06-01 3:24PM EDT | 77.50 | 14.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721P00080000 | 2023-06-01 11:12AM EDT | 80.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230721P00082500 | 2023-05-25 10:53AM EDT | 82.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230721P00085000 | 2023-06-02 1:14PM EDT | 85.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00087500 | 2023-05-22 9:48AM EDT | 87.50 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230721P00090000 | 2023-06-01 10:17AM EDT | 90.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00092500 | 2023-05-09 3:26PM EDT | 92.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| PYPL230721P00095000 | 2023-05-24 2:00PM EDT | 95.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00100000 | 2023-05-26 3:49PM EDT | 100.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00105000 | 2023-03-01 12:02PM EDT | 105.00 | 30.98 | 28.70 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00110000 | 2023-05-09 3:17PM EDT | 110.00 | 43.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721P00115000 | 2023-02-10 12:31PM EDT | 115.00 | 35.80 | 41.30 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00120000 | 2023-04-04 1:12PM EDT | 120.00 | 44.70 | 47.95 | 48.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721P00125000 | 2023-05-19 1:27PM EDT | 125.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00130000 | 2022-12-19 10:51AM EDT | 130.00 | 61.36 | 52.25 | 53.05 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230721P00135000 | 2022-11-29 4:22PM EDT | 135.00 | 56.95 | 63.35 | 65.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.