PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020C00032500 | 2023-05-25 1:28PM EDT | 32.50 | 28.18 | 30.10 | 30.75 | 0.00 | - | - | 1 | 78.32% |
| PYPL231020C00035000 | 2023-05-26 2:55PM EDT | 35.00 | 26.45 | 27.85 | 28.30 | 0.00 | - | 1 | 24 | 73.80% |
| PYPL231020C00037500 | 2023-05-31 9:34AM EDT | 37.50 | 25.10 | 25.50 | 25.95 | +1.30 | +5.46% | 3 | 99 | 69.17% |
| PYPL231020C00040000 | 2023-05-31 10:30AM EDT | 40.00 | 23.40 | 23.30 | 23.60 | +2.02 | +9.45% | 1 | 62 | 65.58% |
| PYPL231020C00042500 | 2023-05-31 10:53AM EDT | 42.50 | 20.85 | 20.95 | 21.40 | +1.40 | +7.20% | 3 | 30 | 61.67% |
| PYPL231020C00045000 | 2023-05-26 3:14PM EDT | 45.00 | 17.35 | 18.85 | 19.20 | 0.00 | - | 33 | 90 | 58.94% |
| PYPL231020C00047500 | 2023-05-17 1:55PM EDT | 47.50 | 16.57 | 16.60 | 17.05 | 0.00 | - | 1 | 42 | 55.20% |
| PYPL231020C00050000 | 2023-05-30 12:38PM EDT | 50.00 | 13.95 | 14.60 | 15.00 | 0.00 | - | 13 | 44 | 52.73% |
| PYPL231020C00052500 | 2023-05-30 2:25PM EDT | 52.50 | 13.45 | 12.75 | 12.95 | +0.67 | +5.24% | 5 | 13 | 50.31% |
| PYPL231020C00055000 | 2023-05-31 3:47PM EDT | 55.00 | 11.09 | 10.85 | 11.15 | +0.67 | +6.43% | 6 | 222 | 49.12% |
| PYPL231020C00057500 | 2023-05-30 1:30PM EDT | 57.50 | 9.85 | 9.25 | 9.45 | +1.25 | +14.53% | 2 | 19 | 47.11% |
| PYPL231020C00060000 | 2023-05-31 3:58PM EDT | 60.00 | 7.70 | 7.70 | 7.85 | -0.10 | -1.28% | 21 | 583 | 45.01% |
| PYPL231020C00062500 | 2023-05-31 3:01PM EDT | 62.50 | 6.41 | 6.35 | 6.50 | -0.09 | -1.38% | 405 | 878 | 43.73% |
| PYPL231020C00065000 | 2023-05-31 3:54PM EDT | 65.00 | 5.25 | 5.15 | 5.30 | 0.00 | - | 383 | 1,372 | 42.52% |
| PYPL231020C00067500 | 2023-05-31 3:47PM EDT | 67.50 | 4.22 | 4.10 | 4.25 | -0.03 | -0.71% | 104 | 743 | 41.38% |
| PYPL231020C00070000 | 2023-05-31 3:47PM EDT | 70.00 | 3.35 | 3.25 | 3.35 | 0.00 | - | 646 | 2,247 | 40.31% |
| PYPL231020C00072500 | 2023-05-31 1:47PM EDT | 72.50 | 2.52 | 2.57 | 2.63 | -0.13 | -4.91% | 185 | 1,416 | 39.59% |
| PYPL231020C00075000 | 2023-05-31 3:26PM EDT | 75.00 | 2.04 | 2.01 | 2.06 | -0.08 | -3.77% | 2,861 | 5,146 | 39.11% |
| PYPL231020C00077500 | 2023-05-31 3:01PM EDT | 77.50 | 1.56 | 1.56 | 1.66 | +0.10 | +6.85% | 1 | 1,137 | 39.26% |
| PYPL231020C00080000 | 2023-05-31 3:55PM EDT | 80.00 | 1.24 | 1.22 | 1.31 | -0.06 | -4.62% | 37 | 1,836 | 39.16% |
| PYPL231020C00082500 | 2023-05-31 2:31PM EDT | 82.50 | 0.98 | 0.95 | 1.03 | -0.07 | -6.67% | 6 | 1,296 | 39.09% |
| PYPL231020C00085000 | 2023-05-31 3:15PM EDT | 85.00 | 0.77 | 0.76 | 0.79 | -0.05 | -6.10% | 127 | 5,968 | 38.82% |
| PYPL231020C00087500 | 2023-05-31 3:05PM EDT | 87.50 | 0.62 | 0.61 | 0.64 | +0.09 | +16.98% | 5 | 0 | 39.16% |
| PYPL231020C00090000 | 2023-05-31 11:31AM EDT | 90.00 | 0.47 | 0.49 | 0.52 | -0.03 | -6.00% | 4 | 3,479 | 39.50% |
| PYPL231020C00095000 | 2023-05-31 11:54AM EDT | 95.00 | 0.31 | 0.33 | 0.35 | -0.01 | -3.12% | 15 | 3,031 | 40.23% |
| PYPL231020C00100000 | 2023-05-31 3:46PM EDT | 100.00 | 0.26 | 0.24 | 0.26 | +0.02 | +8.33% | 60 | 3,861 | 41.60% |
| PYPL231020C00105000 | 2023-05-31 2:22PM EDT | 105.00 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 11 | 388 | 42.63% |
| PYPL231020C00110000 | 2023-05-31 3:53PM EDT | 110.00 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 323 | 1,072 | 44.04% |
| PYPL231020C00115000 | 2023-05-31 9:43AM EDT | 115.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 48 | 679 | 45.31% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020P00032500 | 2023-05-31 12:41PM EDT | 32.50 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 100 | 22 | 56.45% |
| PYPL231020P00035000 | 2023-05-25 12:59PM EDT | 35.00 | 0.35 | 0.27 | 0.29 | 0.00 | - | 1 | 156 | 53.81% |
| PYPL231020P00037500 | 2023-05-31 9:33AM EDT | 37.50 | 0.39 | 0.38 | 0.40 | -0.10 | -20.41% | 10 | 206 | 51.56% |
| PYPL231020P00040000 | 2023-05-31 2:29PM EDT | 40.00 | 0.52 | 0.52 | 0.55 | -0.01 | -1.89% | 64 | 526 | 49.81% |
| PYPL231020P00042500 | 2023-05-30 2:44PM EDT | 42.50 | 0.77 | 0.70 | 0.74 | +0.04 | +5.48% | 10 | 175 | 47.75% |
| PYPL231020P00045000 | 2023-05-31 1:19PM EDT | 45.00 | 1.00 | 0.94 | 1.00 | +0.05 | +5.26% | 80 | 1,325 | 46.00% |
| PYPL231020P00047500 | 2023-05-31 3:16PM EDT | 47.50 | 1.29 | 1.25 | 1.32 | -0.21 | -14.00% | 42 | 2,667 | 44.19% |
| PYPL231020P00050000 | 2023-05-31 2:28PM EDT | 50.00 | 1.70 | 1.65 | 1.73 | -0.12 | -6.59% | 219 | 4,467 | 42.49% |
| PYPL231020P00052500 | 2023-05-31 11:56AM EDT | 52.50 | 2.30 | 2.16 | 2.21 | -0.03 | -1.29% | 101 | 849 | 40.59% |
| PYPL231020P00055000 | 2023-05-31 12:52PM EDT | 55.00 | 2.99 | 2.79 | 2.88 | +0.15 | +5.28% | 12 | 5,823 | 39.36% |
| PYPL231020P00057500 | 2023-05-30 3:05PM EDT | 57.50 | 3.60 | 3.55 | 3.65 | -0.05 | -1.37% | 16 | 146 | 37.85% |
| PYPL231020P00060000 | 2023-05-31 3:54PM EDT | 60.00 | 4.55 | 4.50 | 4.60 | -0.15 | -3.19% | 37 | 0 | 36.57% |
| PYPL231020P00062500 | 2023-05-31 12:52PM EDT | 62.50 | 5.95 | 5.55 | 5.70 | +0.20 | +3.48% | 32 | 1,139 | 35.21% |
| PYPL231020P00065000 | 2023-05-31 3:42PM EDT | 65.00 | 6.90 | 6.90 | 7.00 | -0.05 | -0.72% | 234 | 3,110 | 34.01% |
| PYPL231020P00067500 | 2023-05-24 3:36PM EDT | 67.50 | 8.45 | 8.35 | 8.55 | 0.00 | - | 20 | 1,035 | 33.30% |
| PYPL231020P00070000 | 2023-05-31 2:29PM EDT | 70.00 | 10.11 | 10.00 | 10.20 | 0.00 | - | 13 | 1,829 | 32.09% |
| PYPL231020P00072500 | 2023-05-26 11:56AM EDT | 72.50 | 13.22 | 11.75 | 12.05 | 0.00 | - | 1 | 786 | 31.13% |
| PYPL231020P00075000 | 2023-05-30 2:25PM EDT | 75.00 | 14.02 | 13.80 | 14.05 | 0.00 | - | 107 | 910 | 30.18% |
| PYPL231020P00077500 | 2023-05-31 12:43PM EDT | 77.50 | 16.40 | 15.90 | 16.25 | -0.35 | -2.09% | 5 | 582 | 30.08% |
| PYPL231020P00080000 | 2023-05-31 10:37AM EDT | 80.00 | 18.41 | 18.10 | 18.50 | -1.89 | -9.31% | 43 | 634 | 29.57% |
| PYPL231020P00082500 | 2023-05-31 10:04AM EDT | 82.50 | 20.21 | 20.45 | 20.85 | -0.83 | -3.94% | 5 | 394 | 29.54% |
| PYPL231020P00085000 | 2023-05-30 1:49PM EDT | 85.00 | 23.51 | 22.85 | 23.30 | 0.00 | - | 3 | 59 | 30.84% |
| PYPL231020P00087500 | 2023-05-12 2:03PM EDT | 87.50 | 25.60 | 25.20 | 25.75 | 0.00 | - | 1 | 0 | 31.84% |
| PYPL231020P00090000 | 2023-05-30 10:47AM EDT | 90.00 | 30.20 | 27.65 | 28.40 | 0.00 | - | 1 | 0 | 37.18% |
| PYPL231020P00095000 | 2023-05-19 1:24PM EDT | 95.00 | 34.07 | 32.65 | 33.20 | 0.00 | - | 1 | 0 | 36.13% |
| PYPL231020P00100000 | 2023-05-24 9:37AM EDT | 100.00 | 38.20 | 37.75 | 38.25 | 0.00 | - | 3 | 0 | 41.11% |
| PYPL231020P00105000 | 2023-05-19 9:35AM EDT | 105.00 | 43.25 | 42.75 | 43.25 | 0.00 | - | 3 | 0 | 44.43% |
| PYPL231020P00110000 | 2023-05-05 12:25PM EDT | 110.00 | 35.27 | 47.75 | 48.35 | 0.00 | - | 15 | 0 | 50.39% |
| PYPL231020P00115000 | 2023-05-10 12:20PM EDT | 115.00 | 51.20 | 52.75 | 53.40 | 0.00 | - | 1 | 0 | 54.69% |
© 2023 Yahoo. All rights reserved.