PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915C00035000 | 2022-09-23 11:27AM EDT | 35.00 | 54.70 | 54.35 | 55.40 | 0.00 | - | 4 | 0 | 82.45% |
| PYPL230915C00037500 | 2022-09-22 10:41AM EDT | 37.50 | 54.15 | 52.15 | 53.25 | 0.00 | - | 4 | 15 | 79.97% |
| PYPL230915C00040000 | 2022-09-20 9:36AM EDT | 40.00 | 54.95 | 49.90 | 50.75 | 0.00 | - | 1 | 115 | 75.85% |
| PYPL230915C00042500 | 2022-08-03 2:35PM EDT | 42.50 | 58.88 | 51.60 | 52.50 | 0.00 | - | 10 | 23 | 99.55% |
| PYPL230915C00045000 | 2022-09-22 12:42PM EDT | 45.00 | 47.30 | 45.90 | 46.80 | 0.00 | - | 1 | 91 | 73.58% |
| PYPL230915C00047500 | 2022-08-01 2:04PM EDT | 47.50 | 45.00 | 49.70 | 50.50 | 0.00 | - | 1 | 34 | 104.66% |
| PYPL230915C00050000 | 2022-09-15 3:19PM EDT | 50.00 | 50.94 | 41.90 | 42.45 | 0.00 | - | 2 | 42 | 69.37% |
| PYPL230915C00055000 | 2022-08-11 11:02AM EDT | 55.00 | 50.34 | 46.10 | 47.15 | 0.00 | - | 1 | 12 | 106.10% |
| PYPL230915C00060000 | 2022-09-22 12:42PM EDT | 60.00 | 35.60 | 34.40 | 35.15 | 0.00 | - | 2 | 0 | 64.71% |
| PYPL230915C00062500 | 2022-08-08 10:03AM EDT | 62.50 | 42.80 | 37.80 | 38.60 | 0.00 | - | 1 | 33 | 85.07% |
| PYPL230915C00065000 | 2022-09-23 12:50PM EDT | 65.00 | 30.90 | 30.90 | 31.45 | 0.00 | - | 14 | 114 | 61.99% |
| PYPL230915C00067500 | 2022-08-02 3:58PM EDT | 67.50 | 32.50 | 33.05 | 33.60 | 0.00 | - | 1 | 42 | 75.54% |
| PYPL230915C00070000 | 2022-10-03 10:30AM EDT | 70.00 | 27.80 | 27.55 | 28.20 | +0.25 | +0.91% | 2 | 198 | 59.93% |
| PYPL230915C00072500 | 2022-09-26 9:30AM EDT | 72.50 | 26.00 | 26.00 | 26.65 | 0.00 | - | 1 | 32 | 59.06% |
| PYPL230915C00075000 | 2022-10-03 1:08PM EDT | 75.00 | 24.40 | 24.65 | 25.15 | -6.10 | -20.00% | 2 | 118 | 58.47% |
| PYPL230915C00077500 | 2022-10-03 10:30AM EDT | 77.50 | 23.35 | 23.15 | 23.65 | -8.11 | -25.78% | 2 | 100 | 57.47% |
| PYPL230915C00080000 | 2022-10-03 1:14PM EDT | 80.00 | 21.25 | 21.70 | 22.30 | -0.90 | -4.06% | 1 | 457 | 56.67% |
| PYPL230915C00082500 | 2022-09-26 11:57AM EDT | 82.50 | 20.16 | 20.40 | 20.90 | 0.00 | - | 2 | 401 | 55.88% |
| PYPL230915C00085000 | 2022-10-03 11:08AM EDT | 85.00 | 19.40 | 19.05 | 19.65 | -1.91 | -8.96% | 6 | 1,088 | 55.12% |
| PYPL230915C00087500 | 2022-10-03 12:14PM EDT | 87.50 | 18.00 | 17.95 | 18.45 | -1.40 | -7.22% | 1 | 17 | 54.67% |
| PYPL230915C00090000 | 2022-10-03 1:28PM EDT | 90.00 | 16.96 | 16.80 | 17.35 | -0.44 | -2.53% | 1 | 344 | 54.16% |
| PYPL230915C00092500 | 2022-10-03 1:24PM EDT | 92.50 | 15.82 | 15.80 | 16.25 | +1.35 | +9.33% | 2 | 121 | 53.74% |
| PYPL230915C00095000 | 2022-09-26 2:20PM EDT | 95.00 | 13.85 | 14.65 | 15.10 | 0.00 | - | 1 | 119 | 52.88% |
| PYPL230915C00097500 | 2022-09-23 12:43PM EDT | 97.50 | 13.70 | 13.75 | 14.20 | 0.00 | - | 3 | 354 | 52.63% |
| PYPL230915C00100000 | 2022-10-03 9:30AM EDT | 100.00 | 13.38 | 12.85 | 13.25 | +0.39 | +3.00% | 1 | 0 | 52.18% |
| PYPL230915C00105000 | 2022-10-03 2:56PM EDT | 105.00 | 11.60 | 11.00 | 11.60 | -0.45 | -3.73% | 31 | 0 | 51.20% |
| PYPL230915C00110000 | 2022-10-03 2:21PM EDT | 110.00 | 9.90 | 9.55 | 10.10 | +0.18 | +1.85% | 16 | 967 | 50.54% |
| PYPL230915C00115000 | 2022-10-03 3:24PM EDT | 115.00 | 8.76 | 8.35 | 8.75 | +0.01 | +0.11% | 14 | 658 | 50.04% |
| PYPL230915C00120000 | 2022-10-03 3:41PM EDT | 120.00 | 7.49 | 7.20 | 7.60 | -1.01 | -11.88% | 2 | 827 | 50.14% |
| PYPL230915C00125000 | 2022-10-03 12:08PM EDT | 125.00 | 6.20 | 6.20 | 6.70 | -0.85 | -12.06% | 1 | 1,217 | 50.04% |
| PYPL230915C00130000 | 2022-10-03 11:45AM EDT | 130.00 | 5.30 | 5.35 | 5.75 | -0.75 | -12.40% | 2 | 858 | 49.40% |
| PYPL230915C00135000 | 2022-09-29 1:50PM EDT | 135.00 | 5.30 | 4.65 | 5.00 | 0.00 | - | 14 | 224 | 49.10% |
| PYPL230915C00140000 | 2022-10-03 1:42PM EDT | 140.00 | 4.15 | 3.95 | 4.30 | -0.45 | -9.78% | 2 | 0 | 48.64% |
| PYPL230915C00145000 | 2022-09-30 12:46PM EDT | 145.00 | 4.00 | 3.45 | 3.75 | 0.00 | - | 6 | 83 | 48.46% |
| PYPL230915C00150000 | 2022-10-03 11:44AM EDT | 150.00 | 3.00 | 3.00 | 3.25 | -0.45 | -13.04% | 3 | 1,213 | 48.21% |
| PYPL230915C00155000 | 2022-10-03 12:22PM EDT | 155.00 | 2.57 | 2.59 | 2.81 | -0.53 | -17.10% | 22 | 196 | 47.95% |
| PYPL230915C00160000 | 2022-09-30 12:38PM EDT | 160.00 | 2.65 | 2.25 | 2.53 | 0.00 | - | 35 | 305 | 48.24% |
| PYPL230915C00165000 | 2022-09-29 12:39PM EDT | 165.00 | 2.48 | 1.96 | 2.19 | 0.00 | - | 1 | 961 | 48.00% |
| PYPL230915C00170000 | 2022-10-03 10:02AM EDT | 170.00 | 1.74 | 1.69 | 1.89 | -0.35 | -16.75% | 4 | 162 | 47.75% |
| PYPL230915C00175000 | 2022-09-30 11:08AM EDT | 175.00 | 1.83 | 1.49 | 1.68 | 0.00 | - | 1 | 1,221 | 47.84% |
| PYPL230915C00180000 | 2022-09-30 1:22PM EDT | 180.00 | 1.55 | 1.30 | 1.49 | 0.00 | - | 10 | 1,460 | 47.89% |
| PYPL230915C00185000 | 2022-09-29 10:07AM EDT | 185.00 | 1.50 | 1.15 | 1.32 | 0.00 | - | 2 | 288 | 47.93% |
| PYPL230915C00190000 | 2022-09-29 10:07AM EDT | 190.00 | 1.40 | 0.94 | 1.16 | 0.00 | - | 1 | 1,196 | 47.86% |
| PYPL230915C00195000 | 2022-09-29 10:07AM EDT | 195.00 | 1.20 | 0.87 | 1.03 | 0.00 | - | 1 | 83 | 47.90% |
| PYPL230915C00200000 | 2022-09-21 10:58AM EDT | 200.00 | 1.18 | 0.75 | 0.90 | 0.00 | - | 1 | 1,717 | 47.78% |
| PYPL230915C00210000 | 2022-09-30 12:02PM EDT | 210.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 1 | 519 | 48.29% |
| PYPL230915C00220000 | 2022-09-29 12:26PM EDT | 220.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 2 | 477 | 49.02% |
| PYPL230915C00230000 | 2022-10-03 3:45PM EDT | 230.00 | 0.45 | 0.35 | 0.64 | -0.10 | -18.18% | 1 | 0 | 50.68% |
| PYPL230915C00240000 | 2022-09-30 12:02PM EDT | 240.00 | 0.44 | 0.15 | 0.46 | 0.00 | - | 2 | 1,522 | 49.76% |
| PYPL230915C00250000 | 2022-09-30 3:48PM EDT | 250.00 | 0.29 | 0.12 | 0.41 | 0.00 | - | 4 | 667 | 50.49% |
| PYPL230915C00260000 | 2022-09-30 12:02PM EDT | 260.00 | 0.29 | 0.06 | 0.43 | 0.00 | - | 2 | 224 | 52.30% |
| PYPL230915C00270000 | 2022-09-30 12:03PM EDT | 270.00 | 0.24 | 0.12 | 0.34 | 0.00 | - | 2 | 437 | 52.00% |
| PYPL230915C00280000 | 2022-09-28 3:29PM EDT | 280.00 | 0.22 | 0.10 | 0.31 | 0.00 | - | 2 | 1,705 | 52.66% |
| PYPL230915C00290000 | 2022-09-30 12:03PM EDT | 290.00 | 0.24 | 0.00 | 0.36 | 0.00 | - | 2 | 0 | 50.39% |
| PYPL230915C00300000 | 2022-09-30 12:03PM EDT | 300.00 | 0.15 | 0.04 | 0.32 | 0.00 | - | 2 | 328 | 51.56% |
| PYPL230915C00310000 | 2022-09-29 9:55AM EDT | 310.00 | 0.14 | 0.01 | 0.27 | 0.00 | - | 50 | 74 | 51.17% |
| PYPL230915C00320000 | 2022-09-29 9:54AM EDT | 320.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 50 | 166 | 52.00% |
| PYPL230915C00330000 | 2022-10-03 2:54PM EDT | 330.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 50 | 170 | 53.22% |
| PYPL230915C00340000 | 2022-09-16 1:01PM EDT | 340.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 53 | 53.52% |
| PYPL230915C00350000 | 2022-09-19 2:14PM EDT | 350.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 0 | 54.49% |
| PYPL230915C00360000 | 2022-09-30 3:52PM EDT | 360.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 50 | 291 | 55.18% |
| PYPL230915C00370000 | 2022-09-30 3:50PM EDT | 370.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 100 | 281 | 55.47% |
| PYPL230915C00380000 | 2022-09-30 3:49PM EDT | 380.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 150 | 510 | 55.47% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915P00035000 | 2022-09-27 11:59AM EDT | 35.00 | 1.12 | 0.92 | 1.24 | 0.00 | - | 2 | 0 | 64.26% |
| PYPL230915P00037500 | 2022-09-16 1:07PM EDT | 37.50 | 1.15 | 1.06 | 1.47 | 0.00 | - | 2 | 10 | 62.33% |
| PYPL230915P00040000 | 2022-09-29 9:32AM EDT | 40.00 | 1.49 | 1.50 | 1.61 | 0.00 | - | 40 | 517 | 61.40% |
| PYPL230915P00042500 | 2022-09-16 1:10PM EDT | 42.50 | 1.67 | 1.73 | 1.92 | 0.00 | - | 2 | 1 | 59.95% |
| PYPL230915P00045000 | 2022-09-13 9:30AM EDT | 45.00 | 1.85 | 2.07 | 2.27 | 0.00 | - | 1 | 0 | 58.94% |
| PYPL230915P00047500 | 2022-09-20 1:37PM EDT | 47.50 | 2.27 | 2.43 | 2.61 | 0.00 | - | 5 | 99 | 57.69% |
| PYPL230915P00050000 | 2022-09-27 1:45PM EDT | 50.00 | 3.20 | 2.85 | 3.05 | 0.00 | - | 333 | 478 | 56.80% |
| PYPL230915P00055000 | 2022-10-03 12:15PM EDT | 55.00 | 4.10 | 3.75 | 4.00 | +0.25 | +6.49% | 2 | 3,050 | 54.69% |
| PYPL230915P00060000 | 2022-10-03 11:38AM EDT | 60.00 | 5.15 | 4.90 | 5.15 | -0.05 | -0.96% | 5 | 2,011 | 52.94% |
| PYPL230915P00062500 | 2022-10-03 1:49PM EDT | 62.50 | 5.75 | 5.50 | 5.75 | +0.20 | +3.60% | 3 | 477 | 51.89% |
| PYPL230915P00065000 | 2022-10-03 1:59PM EDT | 65.00 | 6.45 | 6.20 | 6.45 | +0.15 | +2.38% | 37 | 227 | 51.08% |
| PYPL230915P00067500 | 2022-10-03 1:21PM EDT | 67.50 | 7.30 | 6.90 | 7.30 | +0.30 | +4.29% | 149 | 33 | 50.38% |
| PYPL230915P00070000 | 2022-10-03 1:19PM EDT | 70.00 | 8.10 | 7.75 | 8.05 | +0.25 | +3.18% | 104 | 336 | 50.13% |
| PYPL230915P00072500 | 2022-10-03 11:19AM EDT | 72.50 | 9.00 | 8.60 | 8.95 | +1.70 | +23.29% | 444 | 273 | 49.48% |
| PYPL230915P00075000 | 2022-09-28 1:15PM EDT | 75.00 | 9.20 | 9.50 | 9.85 | 0.00 | - | 13 | 1,493 | 48.65% |
| PYPL230915P00077500 | 2022-09-22 9:43AM EDT | 77.50 | 9.99 | 10.50 | 10.85 | 0.00 | - | 1 | 1,594 | 47.96% |
| PYPL230915P00080000 | 2022-09-28 1:00PM EDT | 80.00 | 11.38 | 11.55 | 11.95 | 0.00 | - | 1 | 432 | 47.43% |
| PYPL230915P00082500 | 2022-09-22 1:13PM EDT | 82.50 | 13.55 | 12.60 | 13.05 | +0.72 | +5.61% | 1 | 45 | 46.72% |
| PYPL230915P00085000 | 2022-10-03 3:03PM EDT | 85.00 | 13.85 | 13.80 | 14.25 | -0.50 | -3.48% | 44 | 418 | 46.14% |
| PYPL230915P00087500 | 2022-10-03 3:04PM EDT | 87.50 | 15.05 | 14.85 | 15.50 | +0.05 | +0.33% | 13 | 38 | 45.54% |
| PYPL230915P00090000 | 2022-10-03 3:10PM EDT | 90.00 | 16.25 | 16.30 | 16.70 | -0.15 | -0.91% | 15 | 959 | 44.62% |
| PYPL230915P00092500 | 2022-10-03 2:01PM EDT | 92.50 | 18.10 | 17.70 | 18.15 | +3.05 | +20.27% | 4 | 1,511 | 44.28% |
| PYPL230915P00095000 | 2022-10-03 3:07PM EDT | 95.00 | 19.00 | 19.20 | 19.50 | -0.20 | -1.04% | 7 | 1,116 | 43.47% |
| PYPL230915P00097500 | 2022-10-03 3:19PM EDT | 97.50 | 20.65 | 20.70 | 21.05 | -0.05 | -0.24% | 6 | 133 | 43.09% |
| PYPL230915P00100000 | 2022-10-03 12:53PM EDT | 100.00 | 23.25 | 22.05 | 22.65 | +1.05 | +4.73% | 4 | 1,006 | 42.69% |
| PYPL230915P00105000 | 2022-09-26 1:36PM EDT | 105.00 | 27.19 | 25.45 | 25.90 | 0.00 | - | 2 | 0 | 41.56% |
| PYPL230915P00110000 | 2022-09-27 1:23PM EDT | 110.00 | 30.70 | 28.90 | 29.35 | 0.00 | - | 1 | 1,467 | 40.39% |
| PYPL230915P00115000 | 2022-09-27 12:02PM EDT | 115.00 | 34.15 | 32.65 | 33.05 | 0.00 | - | 4 | 1,127 | 39.37% |
| PYPL230915P00120000 | 2022-09-28 1:46PM EDT | 120.00 | 35.24 | 36.45 | 36.95 | 0.00 | - | 3 | 665 | 38.39% |
| PYPL230915P00125000 | 2022-10-03 10:46AM EDT | 125.00 | 41.30 | 40.55 | 41.10 | +0.75 | +1.85% | 2 | 1,168 | 37.73% |
| PYPL230915P00130000 | 2022-09-23 10:13AM EDT | 130.00 | 46.15 | 44.65 | 45.30 | 0.00 | - | 5 | 0 | 36.65% |
| PYPL230915P00135000 | 2022-09-28 2:05PM EDT | 135.00 | 47.11 | 49.10 | 49.65 | 0.00 | - | 1 | 0 | 35.57% |
| PYPL230915P00140000 | 2022-09-27 12:55PM EDT | 140.00 | 55.60 | 53.50 | 54.15 | 0.00 | - | 1 | 1,341 | 34.61% |
| PYPL230915P00145000 | 2022-09-28 1:30PM EDT | 145.00 | 56.35 | 58.30 | 58.75 | 0.00 | - | 20 | 0 | 33.57% |
| PYPL230915P00150000 | 2022-10-03 10:03AM EDT | 150.00 | 63.90 | 62.80 | 63.45 | +1.30 | +2.08% | 1 | 0 | 32.57% |
| PYPL230915P00155000 | 2022-09-21 10:08AM EDT | 155.00 | 63.25 | 67.55 | 68.35 | 0.00 | - | 2 | 310 | 33.01% |
| PYPL230915P00160000 | 2022-09-27 9:52AM EDT | 160.00 | 73.86 | 72.50 | 73.25 | 0.00 | - | 1 | 0 | 33.20% |
| PYPL230915P00165000 | 2022-09-22 10:27AM EDT | 165.00 | 75.90 | 77.45 | 78.20 | 0.00 | - | 1 | 0 | 33.81% |
| PYPL230915P00170000 | 2022-09-19 3:37PM EDT | 170.00 | 75.31 | 82.45 | 83.25 | 0.00 | - | 1 | 1 | 35.77% |
| PYPL230915P00175000 | 2022-09-15 10:31AM EDT | 175.00 | 77.62 | 87.50 | 88.30 | 0.00 | - | 1 | 0 | 37.65% |
| PYPL230915P00180000 | 2022-09-09 2:09PM EDT | 180.00 | 83.70 | 92.50 | 93.25 | 0.00 | - | 4 | 0 | 38.14% |
| PYPL230915P00185000 | 2022-09-06 3:50PM EDT | 185.00 | 92.79 | 97.40 | 98.30 | 0.00 | - | 2 | 0 | 39.97% |
| PYPL230915P00190000 | 2022-09-30 3:46PM EDT | 190.00 | 103.49 | 102.35 | 103.35 | 0.00 | - | 1 | 0 | 41.72% |
| PYPL230915P00195000 | 2022-09-13 9:34AM EDT | 195.00 | 100.40 | 107.40 | 108.60 | 0.00 | - | 3 | 0 | 45.68% |
| PYPL230915P00200000 | 2022-09-27 9:47AM EDT | 200.00 | 113.00 | 112.40 | 113.30 | 0.00 | - | 1 | 0 | 43.16% |
| PYPL230915P00210000 | 2022-07-28 3:48PM EDT | 210.00 | 123.70 | 116.75 | 117.95 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL230915P00220000 | 2022-09-30 2:59PM EDT | 220.00 | 133.05 | 131.85 | 133.40 | 0.00 | - | 2 | 0 | 48.39% |
| PYPL230915P00230000 | 2022-09-13 1:52PM EDT | 230.00 | 133.80 | 142.15 | 143.50 | 0.00 | - | 2 | 0 | 51.44% |
| PYPL230915P00240000 | 2022-09-14 10:37AM EDT | 240.00 | 143.90 | 152.10 | 153.70 | 0.00 | - | 2 | 0 | 55.47% |
| PYPL230915P00250000 | 2022-09-14 10:55AM EDT | 250.00 | 153.45 | 162.10 | 163.50 | 0.00 | - | 6 | 0 | 54.81% |
| PYPL230915P00260000 | 2022-09-16 3:36PM EDT | 260.00 | 166.25 | 172.25 | 173.65 | 0.00 | - | 10 | 0 | 58.18% |
| PYPL230915P00270000 | 2022-03-17 10:02AM EDT | 270.00 | 160.97 | 165.50 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230915P00280000 | 2022-09-12 1:08PM EDT | 280.00 | 182.44 | 191.80 | 194.05 | 0.00 | - | 1 | 0 | 65.28% |
| PYPL230915P00290000 | 2022-09-13 1:52PM EDT | 290.00 | 193.80 | 201.95 | 204.00 | 0.00 | - | 2 | 0 | 50.49% |
| PYPL230915P00300000 | 2022-08-15 9:46AM EDT | 300.00 | 198.32 | 202.25 | 205.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00310000 | 2022-04-19 11:29AM EDT | 310.00 | 205.00 | 227.15 | 230.85 | 0.00 | - | 1 | 0 | 97.91% |
| PYPL230915P00350000 | 2022-05-25 12:56PM EDT | 350.00 | 270.60 | 270.40 | 274.35 | 0.00 | - | 2 | 0 | 116.79% |
| PYPL230915P00360000 | 2022-01-24 12:14PM EDT | 360.00 | 205.07 | 257.50 | 262.50 | 0.00 | - | - | 0 | 0.00% |
| PYPL230915P00370000 | 2022-09-30 3:51PM EDT | 370.00 | 282.35 | 281.10 | 284.90 | 0.00 | - | 80 | 0 | 59.77% |
| PYPL230915P00380000 | 2022-09-28 3:50PM EDT | 380.00 | 288.45 | 291.20 | 294.95 | 0.00 | - | 101 | 0 | 62.89% |
© 2022 Yahoo. All rights reserved.
