PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EST. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915C00035000 | 2023-01-10 2:30PM EST | 35.00 | 44.75 | 46.75 | 47.10 | 0.00 | - | 17 | 354 | 83.30% |
| PYPL230915C00037500 | 2023-02-07 11:32AM EST | 37.50 | 45.85 | 44.25 | 44.75 | 0.00 | - | 2 | 20 | 78.37% |
| PYPL230915C00040000 | 2023-02-08 10:20AM EST | 40.00 | 43.80 | 42.10 | 42.45 | -5.20 | -10.61% | 1 | 159 | 76.17% |
| PYPL230915C00042500 | 2023-02-02 11:08AM EST | 42.50 | 47.10 | 39.60 | 40.15 | 0.00 | - | 2 | 29 | 71.83% |
| PYPL230915C00045000 | 2023-02-02 10:49AM EST | 45.00 | 44.10 | 37.40 | 37.85 | 0.00 | - | 3 | 101 | 69.19% |
| PYPL230915C00047500 | 2023-01-20 1:01PM EST | 47.50 | 33.85 | 35.30 | 35.60 | 0.00 | - | 6 | 36 | 67.11% |
| PYPL230915C00050000 | 2023-02-06 12:30PM EST | 50.00 | 35.80 | 33.10 | 33.40 | 0.00 | - | 2 | 122 | 64.62% |
| PYPL230915C00055000 | 2023-02-08 10:36AM EST | 55.00 | 29.20 | 28.95 | 29.25 | -1.30 | -4.26% | 10 | 39 | 61.07% |
| PYPL230915C00060000 | 2023-02-03 11:10AM EST | 60.00 | 31.15 | 25.00 | 25.25 | 0.00 | - | 7 | 92 | 57.73% |
| PYPL230915C00062500 | 2023-01-23 3:14PM EST | 62.50 | 22.37 | 23.10 | 23.35 | 0.00 | - | 2 | 42 | 56.21% |
| PYPL230915C00065000 | 2023-01-30 11:26AM EST | 65.00 | 21.60 | 21.35 | 21.55 | 0.00 | - | 10 | 241 | 55.08% |
| PYPL230915C00067500 | 2023-02-03 2:45PM EST | 67.50 | 24.30 | 19.60 | 19.80 | 0.00 | - | 1 | 278 | 53.79% |
| PYPL230915C00070000 | 2023-02-08 9:47AM EST | 70.00 | 19.44 | 17.90 | 18.05 | -0.09 | -0.46% | 1 | 219 | 52.34% |
| PYPL230915C00072500 | 2023-02-08 10:54AM EST | 72.50 | 16.98 | 16.40 | 16.55 | -4.77 | -21.93% | 6 | 145 | 51.64% |
| PYPL230915C00075000 | 2023-02-08 10:23AM EST | 75.00 | 15.80 | 14.90 | 15.05 | -0.71 | -4.30% | 1 | 145 | 50.62% |
| PYPL230915C00077500 | 2023-02-08 10:36AM EST | 77.50 | 13.60 | 13.50 | 13.65 | -0.85 | -5.88% | 17 | 828 | 50.05% |
| PYPL230915C00080000 | 2023-02-08 11:50AM EST | 80.00 | 11.70 | 12.05 | 12.25 | -1.55 | -11.70% | 10 | 1,314 | 48.86% |
| PYPL230915C00082500 | 2023-02-08 10:25AM EST | 82.50 | 11.55 | 10.90 | 11.05 | -1.25 | -9.77% | 10 | 1,504 | 48.19% |
| PYPL230915C00085000 | 2023-02-08 12:28PM EST | 85.00 | 9.75 | 9.75 | 9.85 | -1.35 | -12.16% | 37 | 1,431 | 47.22% |
| PYPL230915C00087500 | 2023-02-08 10:38AM EST | 87.50 | 8.98 | 8.65 | 8.75 | -0.57 | -5.97% | 25 | 1,097 | 46.35% |
| PYPL230915C00090000 | 2023-02-08 10:28AM EST | 90.00 | 8.25 | 7.60 | 7.80 | -0.55 | -6.25% | 1 | 3,674 | 45.78% |
| PYPL230915C00092500 | 2023-02-08 10:29AM EST | 92.50 | 7.20 | 6.70 | 6.85 | -0.60 | -7.69% | 20 | 317 | 44.92% |
| PYPL230915C00095000 | 2023-02-08 12:22PM EST | 95.00 | 6.00 | 5.95 | 6.10 | -1.25 | -17.24% | 29 | 1,691 | 44.60% |
| PYPL230915C00097500 | 2023-02-08 12:22PM EST | 97.50 | 5.25 | 5.20 | 5.35 | -0.85 | -13.93% | 1 | 740 | 43.99% |
| PYPL230915C00100000 | 2023-02-08 12:22PM EST | 100.00 | 4.60 | 4.55 | 4.65 | -0.50 | -9.80% | 29 | 3,758 | 43.31% |
| PYPL230915C00105000 | 2023-02-08 12:22PM EST | 105.00 | 3.50 | 3.45 | 3.55 | -0.52 | -12.94% | 11 | 4,571 | 42.49% |
| PYPL230915C00110000 | 2023-02-08 9:55AM EST | 110.00 | 2.79 | 2.61 | 2.69 | -0.28 | -9.12% | 10 | 2,536 | 41.83% |
| PYPL230915C00115000 | 2023-02-08 11:24AM EST | 115.00 | 2.00 | 1.98 | 2.04 | -0.38 | -15.97% | 2 | 2,627 | 41.38% |
| PYPL230915C00120000 | 2023-02-08 9:55AM EST | 120.00 | 1.59 | 1.49 | 1.55 | -0.17 | -9.66% | 12 | 1,083 | 41.09% |
| PYPL230915C00125000 | 2023-02-08 10:29AM EST | 125.00 | 1.25 | 1.14 | 1.19 | -0.16 | -11.35% | 2 | 1,462 | 40.98% |
| PYPL230915C00130000 | 2023-02-08 12:09PM EST | 130.00 | 0.90 | 0.87 | 0.91 | -0.11 | -10.89% | 11 | 1,117 | 40.87% |
| PYPL230915C00135000 | 2023-02-07 3:50PM EST | 135.00 | 0.86 | 0.68 | 0.71 | 0.00 | - | 3 | 444 | 40.97% |
| PYPL230915C00140000 | 2023-02-08 11:04AM EST | 140.00 | 0.57 | 0.53 | 0.57 | -0.10 | -14.93% | 3 | 878 | 41.28% |
| PYPL230915C00145000 | 2023-02-06 1:59PM EST | 145.00 | 0.57 | 0.42 | 0.46 | 0.00 | - | 22 | 396 | 41.60% |
| PYPL230915C00150000 | 2023-02-08 9:54AM EST | 150.00 | 0.38 | 0.34 | 0.37 | -0.08 | -17.39% | 2 | 2,013 | 41.85% |
| PYPL230915C00155000 | 2023-02-03 3:44PM EST | 155.00 | 0.47 | 0.28 | 0.31 | 0.00 | - | 1 | 640 | 42.33% |
| PYPL230915C00160000 | 2023-02-07 9:52AM EST | 160.00 | 0.29 | 0.23 | 0.26 | 0.00 | - | 26 | 503 | 42.77% |
| PYPL230915C00165000 | 2023-02-07 12:39PM EST | 165.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 29 | 979 | 43.26% |
| PYPL230915C00170000 | 2023-02-06 10:06AM EST | 170.00 | 0.25 | 0.16 | 0.19 | 0.00 | - | 26 | 322 | 43.80% |
| PYPL230915C00175000 | 2023-02-06 12:30PM EST | 175.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 5 | 2,130 | 44.14% |
| PYPL230915C00180000 | 2023-02-02 12:36PM EST | 180.00 | 0.22 | 0.11 | 0.14 | 0.00 | - | 57 | 2,410 | 44.63% |
| PYPL230915C00185000 | 2023-01-17 12:36PM EST | 185.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 12 | 354 | 45.02% |
| PYPL230915C00190000 | 2023-02-08 10:10AM EST | 190.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 20 | 1,204 | 45.22% |
| PYPL230915C00195000 | 2023-02-06 10:52AM EST | 195.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 4 | 246 | 45.80% |
| PYPL230915C00200000 | 2023-02-07 10:22AM EST | 200.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 20 | 3,074 | 46.29% |
| PYPL230915C00210000 | 2023-02-06 11:37AM EST | 210.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 20 | 532 | 46.88% |
| PYPL230915C00220000 | 2023-02-02 12:01PM EST | 220.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 8 | 462 | 47.85% |
| PYPL230915C00230000 | 2023-02-06 9:30AM EST | 230.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 3 | 197 | 48.63% |
| PYPL230915C00240000 | 2023-02-07 2:27PM EST | 240.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 63 | 1,662 | 48.83% |
| PYPL230915C00250000 | 2023-02-07 12:57PM EST | 250.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 670 | 50.39% |
| PYPL230915C00260000 | 2023-02-03 3:44PM EST | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 215 | 50.00% |
| PYPL230915C00270000 | 2023-02-07 2:58PM EST | 270.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 446 | 51.56% |
| PYPL230915C00280000 | 2023-02-07 3:47PM EST | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,787 | 50.00% |
| PYPL230915C00290000 | 2022-12-28 12:22PM EST | 290.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 51.56% |
| PYPL230915C00300000 | 2023-02-03 3:13PM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 387 | 52.34% |
| PYPL230915C00310000 | 2023-02-06 11:42AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 51.56% |
| PYPL230915C00320000 | 2022-12-28 3:05PM EST | 320.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 162 | 58.98% |
| PYPL230915C00330000 | 2022-10-31 2:01PM EST | 330.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 52 | 170 | 66.41% |
| PYPL230915C00340000 | 2023-01-30 2:47PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 53.91% |
| PYPL230915C00350000 | 2023-01-23 10:56AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 362 | 54.69% |
| PYPL230915C00360000 | 2022-11-11 10:08AM EST | 360.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 50 | 291 | 67.58% |
| PYPL230915C00370000 | 2022-11-01 2:22PM EST | 370.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 281 | 70.70% |
| PYPL230915C00380000 | 2023-02-07 2:58PM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 508 | 57.81% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915P00035000 | 2023-02-08 10:40AM EST | 35.00 | 0.35 | 0.34 | 0.36 | +0.06 | +20.69% | 8 | 305 | 59.72% |
| PYPL230915P00037500 | 2023-01-30 3:56PM EST | 37.50 | 0.50 | 0.42 | 0.45 | 0.00 | - | 1 | 18 | 57.57% |
| PYPL230915P00040000 | 2023-02-07 9:36AM EST | 40.00 | 0.55 | 0.54 | 0.56 | 0.00 | - | 2 | 474 | 55.86% |
| PYPL230915P00042500 | 2023-02-08 9:49AM EST | 42.50 | 0.63 | 0.68 | 0.70 | -0.03 | -4.55% | 2 | 7 | 54.25% |
| PYPL230915P00045000 | 2023-02-02 11:04AM EST | 45.00 | 0.71 | 0.84 | 0.86 | 0.00 | - | 2 | 663 | 52.64% |
| PYPL230915P00047500 | 2023-02-07 10:33AM EST | 47.50 | 0.95 | 1.03 | 1.06 | -0.07 | -6.86% | 1 | 224 | 51.15% |
| PYPL230915P00050000 | 2023-02-08 12:34PM EST | 50.00 | 1.30 | 1.27 | 1.32 | +0.21 | +19.27% | 136 | 978 | 50.22% |
| PYPL230915P00055000 | 2023-02-08 10:10AM EST | 55.00 | 1.81 | 1.91 | 1.95 | -0.03 | -1.63% | 14 | 1,973 | 47.82% |
| PYPL230915P00060000 | 2023-02-08 12:40PM EST | 60.00 | 2.89 | 2.79 | 2.84 | +0.38 | +15.14% | 110 | 2,277 | 45.89% |
| PYPL230915P00062500 | 2023-02-06 2:39PM EST | 62.50 | 3.07 | 3.35 | 3.45 | 0.00 | - | 12 | 2,203 | 45.36% |
| PYPL230915P00065000 | 2023-02-08 1:01PM EST | 65.00 | 4.00 | 3.95 | 4.05 | +0.21 | +5.54% | 26 | 3,396 | 44.34% |
| PYPL230915P00067500 | 2023-02-07 1:21PM EST | 67.50 | 4.40 | 4.70 | 4.75 | 0.00 | - | 4 | 1,899 | 43.47% |
| PYPL230915P00070000 | 2023-02-08 12:51PM EST | 70.00 | 5.55 | 5.45 | 5.55 | +0.30 | +5.71% | 1 | 1,781 | 42.70% |
| PYPL230915P00072500 | 2023-02-07 12:51PM EST | 72.50 | 5.80 | 6.30 | 6.40 | 0.00 | - | 3 | 3,088 | 41.79% |
| PYPL230915P00075000 | 2023-02-08 10:35AM EST | 75.00 | 7.30 | 7.30 | 7.40 | +0.82 | +12.65% | 1 | 3,631 | 41.15% |
| PYPL230915P00077500 | 2023-02-08 10:21AM EST | 77.50 | 7.85 | 8.35 | 8.50 | -0.30 | -3.68% | 5 | 5,003 | 40.55% |
| PYPL230915P00080000 | 2023-02-08 9:39AM EST | 80.00 | 8.70 | 9.50 | 9.60 | -0.40 | -4.40% | 7 | 5,088 | 39.56% |
| PYPL230915P00082500 | 2023-02-08 10:30AM EST | 82.50 | 10.46 | 10.70 | 10.80 | +0.94 | +9.87% | 26 | 713 | 38.61% |
| PYPL230915P00085000 | 2023-02-08 10:38AM EST | 85.00 | 11.87 | 12.00 | 12.15 | +0.57 | +5.04% | 16 | 1,269 | 37.87% |
| PYPL230915P00087500 | 2023-02-08 12:04PM EST | 87.50 | 13.70 | 13.45 | 13.60 | +0.60 | +4.58% | 38 | 1,235 | 37.16% |
| PYPL230915P00090000 | 2023-02-08 10:58AM EST | 90.00 | 14.75 | 14.90 | 15.10 | +0.65 | +4.61% | 44 | 1,797 | 36.26% |
| PYPL230915P00092500 | 2023-02-07 1:30PM EST | 92.50 | 16.15 | 16.50 | 16.75 | 0.00 | - | 1 | 1,722 | 35.58% |
| PYPL230915P00095000 | 2023-02-03 1:24PM EST | 95.00 | 15.05 | 18.20 | 18.45 | 0.00 | - | 4 | 1,667 | 34.72% |
| PYPL230915P00097500 | 2023-02-03 12:09PM EST | 97.50 | 16.15 | 19.95 | 20.25 | 0.00 | - | 14 | 297 | 33.90% |
| PYPL230915P00100000 | 2023-02-06 10:40AM EST | 100.00 | 20.70 | 21.90 | 22.20 | 0.00 | - | 2 | 1,201 | 33.39% |
| PYPL230915P00105000 | 2023-02-06 11:53AM EST | 105.00 | 24.45 | 25.80 | 26.25 | 0.00 | - | 2 | 1,346 | 31.95% |
| PYPL230915P00110000 | 2023-02-08 12:39PM EST | 110.00 | 30.75 | 30.15 | 30.55 | +2.40 | +8.47% | 13 | 3,175 | 30.25% |
| PYPL230915P00115000 | 2023-02-08 12:25PM EST | 115.00 | 35.25 | 34.85 | 35.15 | +0.65 | +1.88% | 58 | 1,501 | 29.18% |
| PYPL230915P00120000 | 2023-02-08 12:39PM EST | 120.00 | 40.05 | 39.65 | 39.95 | +2.95 | +7.95% | 50 | 670 | 28.96% |
| PYPL230915P00125000 | 2023-02-06 11:09AM EST | 125.00 | 42.45 | 44.50 | 44.95 | 0.00 | - | 16 | 83 | 31.25% |
| PYPL230915P00130000 | 2023-02-06 9:43AM EST | 130.00 | 47.45 | 49.35 | 49.80 | 0.00 | - | 3 | 537 | 30.23% |
| PYPL230915P00135000 | 2023-01-26 12:13PM EST | 135.00 | 55.10 | 54.35 | 54.85 | 0.00 | - | 1 | 7 | 33.40% |
| PYPL230915P00140000 | 2022-12-08 3:05PM EST | 140.00 | 65.90 | 63.05 | 63.80 | 0.00 | - | 52 | 10 | 66.16% |
| PYPL230915P00145000 | 2022-11-23 3:33PM EST | 145.00 | 64.24 | 75.05 | 76.25 | 0.00 | - | 35 | 0 | 102.93% |
| PYPL230915P00150000 | 2023-01-18 10:41AM EST | 150.00 | 70.50 | 69.25 | 69.75 | 0.00 | - | 1 | 0 | 35.74% |
| PYPL230915P00155000 | 2022-11-04 2:23PM EST | 155.00 | 80.70 | 79.90 | 80.70 | 0.00 | - | 420 | 5 | 83.46% |
| PYPL230915P00160000 | 2023-01-27 1:47PM EST | 160.00 | 77.56 | 79.25 | 80.00 | 0.00 | - | 1 | 6 | 45.41% |
| PYPL230915P00165000 | 2022-09-22 9:27AM EST | 165.00 | 75.90 | 80.70 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00170000 | 2022-09-19 2:37PM EST | 170.00 | 75.31 | 85.20 | 85.80 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230915P00175000 | 2022-09-15 9:31AM EST | 175.00 | 77.62 | 94.15 | 95.15 | 0.00 | - | 1 | 0 | 52.78% |
| PYPL230915P00180000 | 2022-12-22 12:29PM EST | 180.00 | 113.05 | 100.40 | 101.45 | 0.00 | - | 4 | 0 | 64.20% |
| PYPL230915P00185000 | 2022-10-12 8:30AM EST | 185.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00190000 | 2023-01-06 2:18PM EST | 190.00 | 113.50 | 104.00 | 104.90 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00195000 | 2022-09-13 8:34AM EST | 195.00 | 100.40 | 114.25 | 115.75 | 0.00 | - | 3 | 0 | 55.42% |
| PYPL230915P00200000 | 2023-01-31 9:45AM EST | 200.00 | 119.90 | 119.20 | 119.95 | 0.00 | - | 1 | 1 | 55.52% |
| PYPL230915P00210000 | 2023-01-11 9:44AM EST | 210.00 | 131.50 | 129.10 | 130.05 | 0.00 | - | 1 | 0 | 60.16% |
| PYPL230915P00220000 | 2022-12-07 11:18AM EST | 220.00 | 147.50 | 143.45 | 144.00 | 0.00 | - | 4 | 0 | 97.63% |
| PYPL230915P00230000 | 2022-09-13 12:52PM EST | 230.00 | 133.80 | 145.20 | 146.50 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00240000 | 2022-09-14 9:37AM EST | 240.00 | 143.90 | 157.80 | 159.10 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00250000 | 2023-02-03 9:51AM EST | 250.00 | 163.35 | 169.10 | 170.10 | 0.00 | - | 1 | 1 | 69.68% |
| PYPL230915P00260000 | 2023-01-23 10:03AM EST | 260.00 | 181.10 | 178.35 | 180.70 | 0.00 | - | 1 | 0 | 81.42% |
| PYPL230915P00270000 | 2022-03-17 9:02AM EST | 270.00 | 160.97 | 165.50 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230915P00280000 | 2022-11-10 2:25PM EST | 280.00 | 194.36 | 204.85 | 208.00 | 0.00 | - | 5 | 5 | 127.81% |
| PYPL230915P00290000 | 2022-09-13 12:52PM EST | 290.00 | 193.80 | 204.60 | 206.85 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00300000 | 2022-08-15 8:46AM EST | 300.00 | 198.32 | 202.25 | 205.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00310000 | 2022-04-19 10:29AM EST | 310.00 | 205.00 | 227.15 | 230.85 | 0.00 | - | 1 | 0 | 92.26% |
| PYPL230915P00350000 | 2022-05-25 11:56AM EST | 350.00 | 270.60 | 270.40 | 274.35 | 0.00 | - | 2 | 0 | 114.01% |
| PYPL230915P00360000 | 2022-01-24 11:14AM EST | 360.00 | 205.07 | 257.50 | 262.50 | 0.00 | - | - | 0 | 0.00% |
| PYPL230915P00370000 | 2022-09-30 2:51PM EST | 370.00 | 282.35 | 282.10 | 285.55 | 0.00 | - | 80 | 0 | 0.00% |
| PYPL230915P00380000 | 2022-09-28 2:50PM EST | 380.00 | 288.45 | 292.15 | 295.60 | 0.00 | - | 101 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
