PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419C00027500 | 2023-11-28 2:45PM EST | 27.50 | 31.75 | 32.55 | 33.25 | 0.00 | - | 3 | 57 | 92.72% |
| PYPL240419C00030000 | 2023-12-05 12:44PM EST | 30.00 | 28.20 | 30.00 | 30.50 | 0.00 | - | 1 | 80 | 79.83% |
| PYPL240419C00032500 | 2023-11-20 2:36PM EST | 32.50 | 25.60 | 27.45 | 28.70 | 0.00 | - | 1 | 67 | 79.35% |
| PYPL240419C00035000 | 2023-11-28 12:19PM EST | 35.00 | 24.15 | 25.35 | 26.10 | 0.00 | - | 11 | 80 | 74.27% |
| PYPL240419C00037500 | 2023-12-06 11:21AM EST | 37.50 | 23.60 | 22.85 | 23.40 | +2.60 | +12.38% | 1 | 100 | 64.87% |
| PYPL240419C00040000 | 2023-12-01 3:44PM EST | 40.00 | 20.90 | 20.70 | 21.05 | 0.00 | - | 5 | 123 | 61.69% |
| PYPL240419C00042500 | 2023-12-06 12:10PM EST | 42.50 | 19.41 | 18.45 | 18.85 | +3.30 | +20.48% | 1 | 85 | 58.35% |
| PYPL240419C00045000 | 2023-11-27 2:03PM EST | 45.00 | 13.75 | 16.30 | 16.65 | 0.00 | - | 12 | 129 | 55.10% |
| PYPL240419C00047500 | 2023-12-01 11:45AM EST | 47.50 | 13.65 | 14.15 | 14.40 | 0.00 | - | 2 | 134 | 51.12% |
| PYPL240419C00050000 | 2023-12-06 3:23PM EST | 50.00 | 12.25 | 12.15 | 12.45 | +1.75 | +16.67% | 20 | 582 | 50.15% |
| PYPL240419C00052500 | 2023-12-06 11:53AM EST | 52.50 | 10.89 | 10.40 | 10.55 | +0.39 | +3.71% | 7 | 531 | 47.56% |
| PYPL240419C00055000 | 2023-12-06 3:25PM EST | 55.00 | 8.65 | 8.70 | 8.85 | +1.21 | +16.26% | 25 | 1,437 | 45.72% |
| PYPL240419C00057500 | 2023-12-06 3:54PM EST | 57.50 | 7.25 | 7.20 | 7.30 | +1.29 | +21.64% | 94 | 1,257 | 44.03% |
| PYPL240419C00060000 | 2023-12-06 3:32PM EST | 60.00 | 5.80 | 5.85 | 6.00 | +0.95 | +19.59% | 474 | 4,421 | 43.09% |
| PYPL240419C00062500 | 2023-12-06 3:47PM EST | 62.50 | 4.66 | 4.75 | 4.85 | +0.96 | +25.95% | 391 | 2,280 | 42.15% |
| PYPL240419C00065000 | 2023-12-06 1:14PM EST | 65.00 | 3.95 | 3.80 | 3.85 | +0.90 | +29.51% | 102 | 1,869 | 41.20% |
| PYPL240419C00067500 | 2023-12-06 2:37PM EST | 67.50 | 3.25 | 3.00 | 3.10 | +0.83 | +34.30% | 530 | 2,968 | 41.03% |
| PYPL240419C00070000 | 2023-12-06 3:58PM EST | 70.00 | 2.42 | 2.40 | 2.45 | +0.57 | +30.81% | 286 | 12,237 | 40.67% |
| PYPL240419C00072500 | 2023-12-06 1:25PM EST | 72.50 | 1.94 | 1.90 | 1.94 | +0.52 | +36.62% | 42 | 3,963 | 40.53% |
| PYPL240419C00075000 | 2023-12-06 3:21PM EST | 75.00 | 1.55 | 1.51 | 1.54 | +0.45 | +40.91% | 191 | 3,863 | 40.55% |
| PYPL240419C00080000 | 2023-12-06 3:55PM EST | 80.00 | 0.98 | 0.96 | 1.00 | +0.29 | +42.03% | 545 | 3,270 | 41.11% |
| PYPL240419C00085000 | 2023-12-06 3:36PM EST | 85.00 | 0.64 | 0.64 | 0.67 | +0.18 | +39.13% | 278 | 2,955 | 41.99% |
| PYPL240419C00090000 | 2023-12-06 2:47PM EST | 90.00 | 0.48 | 0.44 | 0.47 | +0.15 | +45.45% | 1,158 | 1,262 | 43.14% |
| PYPL240419C00095000 | 2023-12-06 3:52PM EST | 95.00 | 0.32 | 0.32 | 0.35 | +0.08 | +33.33% | 17 | 2,095 | 44.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419P00027500 | 2023-11-28 12:12PM EST | 27.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 1,445 | 55.47% |
| PYPL240419P00030000 | 2023-12-06 10:47AM EST | 30.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 43 | 86 | 52.93% |
| PYPL240419P00032500 | 2023-12-06 10:46AM EST | 32.50 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 12 | 64 | 50.59% |
| PYPL240419P00035000 | 2023-12-06 11:06AM EST | 35.00 | 0.18 | 0.19 | 0.20 | -0.05 | -21.74% | 1 | 236 | 48.93% |
| PYPL240419P00037500 | 2023-12-06 9:30AM EST | 37.50 | 0.33 | 0.28 | 0.30 | 0.00 | - | 5 | 69 | 47.02% |
| PYPL240419P00040000 | 2023-12-06 3:53PM EST | 40.00 | 0.44 | 0.42 | 0.44 | -0.07 | -13.73% | 10 | 360 | 45.17% |
| PYPL240419P00042500 | 2023-12-05 3:59PM EST | 42.50 | 0.71 | 0.61 | 0.64 | 0.00 | - | 50 | 1,782 | 43.56% |
| PYPL240419P00045000 | 2023-12-06 11:56AM EST | 45.00 | 0.85 | 0.87 | 0.90 | -0.20 | -19.05% | 9 | 1,263 | 41.85% |
| PYPL240419P00047500 | 2023-12-05 12:44PM EST | 47.50 | 1.50 | 1.23 | 1.26 | 0.00 | - | 9 | 3,061 | 40.38% |
| PYPL240419P00050000 | 2023-12-06 3:07PM EST | 50.00 | 1.63 | 1.69 | 1.72 | -0.41 | -20.10% | 25 | 2,402 | 38.87% |
| PYPL240419P00052500 | 2023-12-06 3:43PM EST | 52.50 | 2.30 | 2.30 | 2.34 | -0.32 | -12.21% | 44 | 1,578 | 37.68% |
| PYPL240419P00055000 | 2023-12-06 3:56PM EST | 55.00 | 3.10 | 3.05 | 3.15 | -0.52 | -14.36% | 229 | 3,693 | 36.79% |
| PYPL240419P00057500 | 2023-12-06 3:21PM EST | 57.50 | 4.00 | 4.00 | 4.10 | -0.70 | -14.89% | 54 | 5,027 | 35.66% |
| PYPL240419P00060000 | 2023-12-06 3:08PM EST | 60.00 | 5.00 | 5.15 | 5.25 | -1.00 | -16.67% | 255 | 4,945 | 34.63% |
| PYPL240419P00062500 | 2023-12-06 3:01PM EST | 62.50 | 6.30 | 6.50 | 6.60 | -1.30 | -17.11% | 785 | 1,398 | 33.68% |
| PYPL240419P00065000 | 2023-12-06 3:29PM EST | 65.00 | 8.25 | 8.05 | 8.15 | -1.02 | -11.00% | 27 | 368 | 32.79% |
| PYPL240419P00067500 | 2023-12-06 9:50AM EST | 67.50 | 10.30 | 9.75 | 9.90 | -0.40 | -3.74% | 1 | 149 | 32.06% |
| PYPL240419P00070000 | 2023-12-06 11:11AM EST | 70.00 | 11.40 | 11.65 | 11.85 | -1.84 | -13.90% | 4 | 914 | 31.64% |
| PYPL240419P00072500 | 2023-11-14 10:51AM EST | 72.50 | 15.85 | 13.60 | 13.95 | 0.00 | - | 9 | 219 | 31.42% |
| PYPL240419P00075000 | 2023-12-05 1:20PM EST | 75.00 | 17.80 | 15.80 | 16.15 | 0.00 | - | 7 | 251 | 31.18% |
| PYPL240419P00080000 | 2023-11-29 2:45PM EST | 80.00 | 21.75 | 20.35 | 21.00 | 0.00 | - | 2 | 1 | 34.72% |
| PYPL240419P00085000 | 2023-11-01 9:59AM EST | 85.00 | 33.11 | 24.85 | 25.55 | 0.00 | - | 8 | 0 | 28.13% |
| PYPL240419P00090000 | 2023-09-21 12:53PM EST | 90.00 | 31.09 | 35.85 | 37.20 | 0.00 | - | 1 | 0 | 97.34% |
| PYPL240419P00095000 | 2023-10-24 2:15PM EST | 95.00 | 40.84 | 37.65 | 39.25 | 0.00 | - | - | 0 | 77.82% |
© 2023 Yahoo. All rights reserved.