PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 25.55 | 26.35 | 0.00 | - | - | 1 | 137.89% |
| PYPL240510C00050000 | 2024-04-30 2:50PM EDT | 50.00 | 18.45 | 15.90 | 16.20 | 0.00 | - | 11 | 33 | 0.00% |
| PYPL240510C00054000 | 2024-04-30 9:36AM EDT | 54.00 | 14.00 | 11.90 | 12.05 | 0.00 | - | 1 | 4 | 0.00% |
| PYPL240510C00055000 | 2024-04-30 2:00PM EDT | 55.00 | 11.18 | 10.45 | 11.65 | -1.98 | -15.05% | 1 | 7 | 84.47% |
| PYPL240510C00056000 | 2024-04-29 1:15PM EDT | 56.00 | 11.46 | 9.35 | 10.10 | 0.00 | - | 10 | 38 | 0.00% |
| PYPL240510C00057000 | 2024-04-30 1:44PM EDT | 57.00 | 11.40 | 8.30 | 9.40 | 0.00 | - | 11 | 35 | 54.30% |
| PYPL240510C00058000 | 2024-04-29 2:56PM EDT | 58.00 | 9.75 | 7.95 | 8.45 | 0.00 | - | 15 | 22 | 53.32% |
| PYPL240510C00059000 | 2024-04-30 9:50AM EDT | 59.00 | 9.81 | 6.95 | 7.35 | 0.00 | - | 5 | 61 | 38.67% |
| PYPL240510C00060000 | 2024-04-30 12:12PM EDT | 60.00 | 6.50 | 6.05 | 6.20 | -1.60 | -19.75% | 1 | 79 | 0.00% |
| PYPL240510C00061000 | 2024-04-30 10:12AM EDT | 61.00 | 8.25 | 4.80 | 5.15 | 0.00 | - | 10 | 76 | 0.00% |
| PYPL240510C00062000 | 2024-05-01 10:09AM EDT | 62.00 | 4.20 | 4.15 | 4.35 | -3.35 | -44.37% | 1 | 243 | 24.61% |
| PYPL240510C00063000 | 2024-05-01 10:06AM EDT | 63.00 | 3.55 | 3.30 | 3.50 | -1.50 | -29.70% | 28 | 317 | 27.93% |
| PYPL240510C00064000 | 2024-05-01 10:10AM EDT | 64.00 | 2.57 | 2.58 | 2.66 | -1.83 | -41.59% | 7 | 438 | 27.25% |
| PYPL240510C00065000 | 2024-05-01 10:17AM EDT | 65.00 | 2.03 | 2.01 | 2.06 | -1.52 | -42.82% | 3,247 | 872 | 30.27% |
| PYPL240510C00066000 | 2024-05-01 10:18AM EDT | 66.00 | 1.48 | 1.46 | 1.50 | -1.38 | -49.64% | 379 | 1,022 | 30.86% |
| PYPL240510C00067000 | 2024-05-01 10:10AM EDT | 67.00 | 1.04 | 1.01 | 1.04 | -1.21 | -53.78% | 677 | 899 | 31.01% |
| PYPL240510C00068000 | 2024-05-01 10:15AM EDT | 68.00 | 0.71 | 0.72 | 0.74 | -0.99 | -58.24% | 1,044 | 1,342 | 32.32% |
| PYPL240510C00069000 | 2024-05-01 10:18AM EDT | 69.00 | 0.48 | 0.46 | 0.50 | -0.75 | -60.98% | 307 | 1,054 | 33.01% |
| PYPL240510C00070000 | 2024-05-01 10:17AM EDT | 70.00 | 0.33 | 0.29 | 0.33 | -0.52 | -61.18% | 1,003 | 3,334 | 33.59% |
| PYPL240510C00071000 | 2024-05-01 10:17AM EDT | 71.00 | 0.22 | 0.20 | 0.22 | -0.35 | -61.40% | 241 | 1,243 | 34.52% |
| PYPL240510C00072000 | 2024-05-01 10:13AM EDT | 72.00 | 0.13 | 0.12 | 0.15 | -0.27 | -67.50% | 498 | 861 | 35.65% |
| PYPL240510C00073000 | 2024-05-01 10:07AM EDT | 73.00 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 98 | 1,271 | 36.52% |
| PYPL240510C00074000 | 2024-05-01 10:01AM EDT | 74.00 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 43 | 287 | 37.89% |
| PYPL240510C00075000 | 2024-05-01 10:15AM EDT | 75.00 | 0.05 | 0.04 | 0.05 | -0.06 | -60.00% | 672 | 1,924 | 39.06% |
| PYPL240510C00076000 | 2024-05-01 9:49AM EDT | 76.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 7 | 328 | 42.58% |
| PYPL240510C00077000 | 2024-05-01 9:36AM EDT | 77.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 5 | 263 | 44.34% |
| PYPL240510C00078000 | 2024-04-30 3:40PM EDT | 78.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 266 | 219 | 47.66% |
| PYPL240510C00080000 | 2024-05-01 9:55AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 12 | 586 | 48.83% |
| PYPL240510C00085000 | 2024-04-30 2:36PM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 73 | 401 | 57.81% |
| PYPL240510C00090000 | 2024-04-30 3:32PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 145 | 64.06% |
| PYPL240510C00095000 | 2024-05-01 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 111 | 75.00% |
| PYPL240510C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 84.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 183.98% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 723 | 149.22% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,845 | 92.19% |
| PYPL240510P00050000 | 2024-04-30 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 17 | 156 | 89.84% |
| PYPL240510P00051000 | 2024-04-30 12:17PM EDT | 51.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 17 | 84.38% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 5 | 222 | 79.10% |
| PYPL240510P00053000 | 2024-04-30 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 282 | 56.25% |
| PYPL240510P00054000 | 2024-04-30 3:40PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 131 | 153 | 52.34% |
| PYPL240510P00055000 | 2024-05-01 10:09AM EDT | 55.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 414 | 50.00% |
| PYPL240510P00056000 | 2024-05-01 9:30AM EDT | 56.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 303 | 48.05% |
| PYPL240510P00057000 | 2024-04-30 3:53PM EDT | 57.00 | 0.04 | 0.03 | 0.03 | +0.01 | +33.33% | 1 | 185 | 43.75% |
| PYPL240510P00058000 | 2024-04-30 3:47PM EDT | 58.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 3 | 531 | 42.77% |
| PYPL240510P00059000 | 2024-05-01 10:04AM EDT | 59.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 4 | 188 | 40.63% |
| PYPL240510P00060000 | 2024-05-01 10:00AM EDT | 60.00 | 0.11 | 0.09 | 0.11 | +0.06 | +120.00% | 28 | 492 | 39.26% |
| PYPL240510P00061000 | 2024-05-01 10:10AM EDT | 61.00 | 0.18 | 0.16 | 0.19 | +0.11 | +157.14% | 14 | 343 | 38.97% |
| PYPL240510P00062000 | 2024-05-01 10:17AM EDT | 62.00 | 0.29 | 0.27 | 0.31 | +0.17 | +141.67% | 64 | 495 | 38.57% |
| PYPL240510P00063000 | 2024-05-01 10:18AM EDT | 63.00 | 0.47 | 0.45 | 0.49 | +0.26 | +130.00% | 257 | 266 | 38.33% |
| PYPL240510P00064000 | 2024-05-01 10:16AM EDT | 64.00 | 0.70 | 0.69 | 0.72 | +0.37 | +112.12% | 127 | 517 | 37.55% |
| PYPL240510P00065000 | 2024-05-01 10:17AM EDT | 65.00 | 1.08 | 1.05 | 1.09 | +0.55 | +103.77% | 256 | 748 | 38.23% |
| PYPL240510P00066000 | 2024-05-01 10:14AM EDT | 66.00 | 1.53 | 1.48 | 1.52 | +0.70 | +84.34% | 338 | 873 | 38.09% |
| PYPL240510P00067000 | 2024-05-01 10:19AM EDT | 67.00 | 2.12 | 2.08 | 2.12 | +0.98 | +97.03% | 131 | 399 | 39.65% |
| PYPL240510P00068000 | 2024-05-01 10:16AM EDT | 68.00 | 2.65 | 2.75 | 2.82 | +1.09 | +69.87% | 72 | 969 | 41.60% |
| PYPL240510P00069000 | 2024-05-01 10:02AM EDT | 69.00 | 3.35 | 3.55 | 3.70 | +1.26 | +60.29% | 87 | 589 | 46.44% |
| PYPL240510P00070000 | 2024-05-01 9:53AM EDT | 70.00 | 3.85 | 4.30 | 4.45 | +1.10 | +40.00% | 6 | 298 | 46.63% |
| PYPL240510P00071000 | 2024-05-01 9:55AM EDT | 71.00 | 5.00 | 5.20 | 5.35 | +1.63 | +48.37% | 61 | 215 | 49.90% |
| PYPL240510P00072000 | 2024-05-01 9:34AM EDT | 72.00 | 4.70 | 6.20 | 6.40 | +0.41 | +9.56% | 1 | 29 | 54.05% |
| PYPL240510P00073000 | 2024-05-01 9:32AM EDT | 73.00 | 6.60 | 7.15 | 7.20 | +1.42 | +27.41% | 3 | 65 | 54.98% |
| PYPL240510P00074000 | 2024-05-01 9:32AM EDT | 74.00 | 7.55 | 7.95 | 8.35 | +1.13 | +17.60% | 3 | 17 | 58.98% |
© 2024 Yahoo. All rights reserved.