PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 45.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PYPL240524C00050000 | 2024-04-29 10:57AM EDT | 50.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| PYPL240524C00053000 | 2024-04-18 10:27AM EDT | 53.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| PYPL240524C00054000 | 2024-04-17 10:13AM EDT | 54.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 55.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| PYPL240524C00056000 | 2024-04-16 3:35PM EDT | 56.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| PYPL240524C00057000 | 2024-04-23 10:31AM EDT | 57.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PYPL240524C00058000 | 2024-04-30 9:35AM EDT | 58.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| PYPL240524C00059000 | 2024-04-25 10:48AM EDT | 59.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PYPL240524C00060000 | 2024-04-30 10:22AM EDT | 60.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| PYPL240524C00061000 | 2024-04-30 9:30AM EDT | 61.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| PYPL240524C00062000 | 2024-04-30 11:04AM EDT | 62.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| PYPL240524C00063000 | 2024-04-30 11:14AM EDT | 63.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| PYPL240524C00064000 | 2024-04-30 3:16PM EDT | 64.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 32 | 187 | 0.00% |
| PYPL240524C00065000 | 2024-04-30 3:28PM EDT | 65.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 141 | 257 | 0.00% |
| PYPL240524C00066000 | 2024-04-30 3:45PM EDT | 66.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 117 | 0.00% |
| PYPL240524C00067000 | 2024-04-30 12:57PM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 91 | 218 | 0.00% |
| PYPL240524C00068000 | 2024-04-30 3:55PM EDT | 68.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 226 | 431 | 0.20% |
| PYPL240524C00069000 | 2024-04-30 3:18PM EDT | 69.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 149 | 128 | 1.56% |
| PYPL240524C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 245 | 319 | 3.13% |
| PYPL240524C00071000 | 2024-04-30 3:58PM EDT | 71.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 67 | 156 | 6.25% |
| PYPL240524C00072000 | 2024-04-30 3:56PM EDT | 72.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 205 | 219 | 6.25% |
| PYPL240524C00073000 | 2024-04-30 3:54PM EDT | 73.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 121 | 143 | 6.25% |
| PYPL240524C00074000 | 2024-04-30 2:50PM EDT | 74.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 67 | 145 | 6.25% |
| PYPL240524C00075000 | 2024-04-30 2:58PM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 268 | 259 | 12.50% |
| PYPL240524C00076000 | 2024-04-30 3:59PM EDT | 76.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 59 | 90 | 12.50% |
| PYPL240524C00077000 | 2024-04-30 1:54PM EDT | 77.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 49 | 52 | 12.50% |
| PYPL240524C00078000 | 2024-04-30 12:58PM EDT | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 62 | 12.50% |
| PYPL240524C00080000 | 2024-04-30 3:21PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 61 | 139 | 12.50% |
| PYPL240524C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 45 | 70 | 25.00% |
| PYPL240524C00090000 | 2024-04-29 1:29PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 203 | 28 | 25.00% |
| PYPL240524C00095000 | 2024-04-30 9:32AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524P00035000 | 2024-04-12 12:12PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| PYPL240524P00045000 | 2024-04-24 12:32PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| PYPL240524P00050000 | 2024-04-30 2:56PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 259 | 25.00% |
| PYPL240524P00051000 | 2024-04-30 10:05AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 25.00% |
| PYPL240524P00052000 | 2024-04-29 3:43PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 8,629 | 25.00% |
| PYPL240524P00053000 | 2024-04-30 12:44PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 25.00% |
| PYPL240524P00054000 | 2024-04-30 3:02PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 156 | 25.00% |
| PYPL240524P00055000 | 2024-04-30 12:23PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 71 | 25.00% |
| PYPL240524P00056000 | 2024-04-30 12:13PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 61 | 12.50% |
| PYPL240524P00057000 | 2024-04-30 3:54PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 137 | 12.50% |
| PYPL240524P00058000 | 2024-04-30 3:39PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 98 | 160 | 12.50% |
| PYPL240524P00059000 | 2024-04-30 12:57PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 189 | 12.50% |
| PYPL240524P00060000 | 2024-04-30 3:49PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 80 | 151 | 12.50% |
| PYPL240524P00061000 | 2024-04-30 2:40PM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 57 | 12.50% |
| PYPL240524P00062000 | 2024-04-30 3:54PM EDT | 62.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 186 | 102 | 6.25% |
| PYPL240524P00063000 | 2024-04-30 3:45PM EDT | 63.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 291 | 317 | 6.25% |
| PYPL240524P00064000 | 2024-04-30 3:33PM EDT | 64.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 68 | 78 | 6.25% |
| PYPL240524P00065000 | 2024-04-30 3:55PM EDT | 65.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 36 | 409 | 6.25% |
| PYPL240524P00066000 | 2024-04-30 3:43PM EDT | 66.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 58 | 238 | 3.13% |
| PYPL240524P00067000 | 2024-04-30 3:55PM EDT | 67.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 52 | 90 | 1.56% |
| PYPL240524P00068000 | 2024-04-30 3:49PM EDT | 68.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 183 | 152 | 0.00% |
| PYPL240524P00069000 | 2024-04-30 2:03PM EDT | 69.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 47 | 39 | 0.00% |
| PYPL240524P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 112 | 57 | 0.00% |
| PYPL240524P00071000 | 2024-04-30 1:58PM EDT | 71.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| PYPL240524P00072000 | 2024-04-29 3:57PM EDT | 72.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 0.00% |
| PYPL240524P00073000 | 2024-04-29 2:36PM EDT | 73.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PYPL240524P00075000 | 2024-04-04 3:08PM EDT | 75.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PYPL240524P00076000 | 2024-04-29 10:21AM EDT | 76.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240524P00077000 | 2024-04-15 9:30AM EDT | 77.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.