PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00053000 | 2024-04-16 1:32PM EDT | 53.00 | 11.75 | 12.05 | 14.30 | 0.00 | - | - | 1 | 77.69% |
| PYPL240531C00054000 | 2024-04-30 11:12AM EDT | 54.00 | 15.69 | 11.45 | 12.90 | 0.00 | - | 2 | 2 | 63.43% |
| PYPL240531C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 12.38 | 10.40 | 12.40 | 0.00 | - | 2 | 11 | 70.80% |
| PYPL240531C00056000 | 2024-04-30 9:32AM EDT | 56.00 | 12.75 | 9.00 | 10.85 | 0.00 | - | 3 | 4 | 53.91% |
| PYPL240531C00057000 | 2024-04-17 11:00AM EDT | 57.00 | 8.25 | 8.45 | 9.80 | 0.00 | - | - | 1 | 48.68% |
| PYPL240531C00058000 | 2024-05-01 10:17AM EDT | 58.00 | 8.24 | 7.75 | 9.25 | +0.74 | +9.87% | 2 | 11 | 54.20% |
| PYPL240531C00060000 | 2024-05-01 3:52PM EDT | 60.00 | 6.98 | 5.90 | 7.65 | -2.02 | -22.44% | 38 | 5 | 52.20% |
| PYPL240531C00061000 | 2024-05-01 2:35PM EDT | 61.00 | 6.20 | 5.40 | 6.10 | -1.45 | -18.95% | 1 | 38 | 38.11% |
| PYPL240531C00062000 | 2024-05-01 9:52AM EDT | 62.00 | 5.39 | 5.00 | 6.30 | -1.57 | -22.56% | 1 | 24 | 52.20% |
| PYPL240531C00063000 | 2024-05-01 12:40PM EDT | 63.00 | 4.25 | 4.35 | 4.55 | -1.80 | -29.75% | 3 | 48 | 35.89% |
| PYPL240531C00064000 | 2024-05-01 9:43AM EDT | 64.00 | 3.96 | 3.10 | 3.85 | -1.31 | -24.86% | 2 | 101 | 34.96% |
| PYPL240531C00065000 | 2024-05-01 3:52PM EDT | 65.00 | 3.23 | 2.82 | 3.20 | -1.36 | -29.63% | 229 | 298 | 33.99% |
| PYPL240531C00066000 | 2024-05-01 2:55PM EDT | 66.00 | 3.34 | 2.41 | 2.64 | -0.63 | -15.87% | 47 | 51 | 33.45% |
| PYPL240531C00067000 | 2024-05-01 2:42PM EDT | 67.00 | 2.61 | 2.02 | 2.15 | -0.64 | -19.69% | 49 | 318 | 33.06% |
| PYPL240531C00068000 | 2024-05-01 3:36PM EDT | 68.00 | 1.95 | 1.58 | 1.73 | -0.80 | -29.09% | 97 | 1,570 | 32.74% |
| PYPL240531C00069000 | 2024-05-01 2:44PM EDT | 69.00 | 1.55 | 1.18 | 1.38 | -0.80 | -34.04% | 73 | 1,453 | 32.59% |
| PYPL240531C00070000 | 2024-05-01 3:51PM EDT | 70.00 | 1.11 | 1.00 | 1.09 | -0.69 | -38.33% | 1,125 | 840 | 32.52% |
| PYPL240531C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 0.85 | 0.78 | 0.84 | -0.69 | -44.81% | 84 | 87 | 32.28% |
| PYPL240531C00072000 | 2024-05-01 3:40PM EDT | 72.00 | 0.70 | 0.56 | 0.66 | -0.64 | -47.76% | 97 | 125 | 32.47% |
| PYPL240531C00073000 | 2024-05-01 3:32PM EDT | 73.00 | 0.58 | 0.46 | 0.51 | -0.41 | -41.41% | 186 | 238 | 32.59% |
| PYPL240531C00074000 | 2024-05-01 3:09PM EDT | 74.00 | 0.54 | 0.35 | 0.39 | -0.25 | -31.65% | 26 | 98 | 32.67% |
| PYPL240531C00075000 | 2024-05-01 2:54PM EDT | 75.00 | 0.38 | 0.27 | 0.30 | -0.18 | -32.14% | 1,107 | 473 | 32.91% |
| PYPL240531C00076000 | 2024-05-01 9:52AM EDT | 76.00 | 0.23 | 0.20 | 0.24 | -0.22 | -48.89% | 6 | 183 | 33.50% |
| PYPL240531C00077000 | 2024-05-01 11:06AM EDT | 77.00 | 0.22 | 0.16 | 0.19 | -0.15 | -40.54% | 80 | 178 | 33.94% |
| PYPL240531C00078000 | 2024-05-01 2:58PM EDT | 78.00 | 0.17 | 0.11 | 0.16 | -0.14 | -45.16% | 20 | 59 | 34.86% |
| PYPL240531C00080000 | 2024-05-01 3:32PM EDT | 80.00 | 0.11 | 0.05 | 0.13 | -0.07 | -38.89% | 114 | 425 | 37.40% |
| PYPL240531C00085000 | 2024-04-30 2:30PM EDT | 85.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 62 | 130 | 43.07% |
| PYPL240531C00090000 | 2024-05-01 9:55AM EDT | 90.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 1 | 53 | 48.83% |
| PYPL240531C00095000 | 2024-05-01 12:28PM EDT | 95.00 | 0.02 | 0.00 | 1.78 | +0.01 | +100.00% | 3 | 62 | 92.72% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00045000 | 2024-04-30 10:42AM EDT | 45.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 7 | 8 | 98.24% |
| PYPL240531P00050000 | 2024-04-30 2:16PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 75 | 91 | 45.70% |
| PYPL240531P00051000 | 2024-04-30 9:30AM EDT | 51.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 45.31% |
| PYPL240531P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 23 | 24 | 41.21% |
| PYPL240531P00053000 | 2024-04-30 11:16AM EDT | 53.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 50 | 92 | 39.45% |
| PYPL240531P00054000 | 2024-04-30 2:03PM EDT | 54.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 47 | 33 | 38.28% |
| PYPL240531P00055000 | 2024-05-01 11:12AM EDT | 55.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 7 | 353 | 35.94% |
| PYPL240531P00056000 | 2024-05-01 1:17PM EDT | 56.00 | 0.13 | 0.06 | 0.13 | +0.07 | +116.67% | 27 | 63 | 34.77% |
| PYPL240531P00057000 | 2024-05-01 3:46PM EDT | 57.00 | 0.11 | 0.12 | 0.16 | 0.00 | - | 11 | 114 | 33.20% |
| PYPL240531P00058000 | 2024-05-01 3:06PM EDT | 58.00 | 0.13 | 0.18 | 0.21 | -0.02 | -13.33% | 32 | 106 | 32.08% |
| PYPL240531P00059000 | 2024-05-01 2:22PM EDT | 59.00 | 0.29 | 0.26 | 0.30 | +0.07 | +31.82% | 9 | 41 | 31.69% |
| PYPL240531P00060000 | 2024-05-01 1:42PM EDT | 60.00 | 0.32 | 0.37 | 0.41 | +0.02 | +6.67% | 97 | 136 | 31.06% |
| PYPL240531P00061000 | 2024-05-01 1:17PM EDT | 61.00 | 0.66 | 0.52 | 0.56 | +0.28 | +73.68% | 13 | 97 | 30.57% |
| PYPL240531P00062000 | 2024-05-01 3:26PM EDT | 62.00 | 0.68 | 0.72 | 0.91 | +0.20 | +41.67% | 71 | 92 | 32.81% |
| PYPL240531P00063000 | 2024-05-01 3:20PM EDT | 63.00 | 0.68 | 0.96 | 1.01 | +0.02 | +3.03% | 90 | 74 | 29.83% |
| PYPL240531P00064000 | 2024-05-01 3:22PM EDT | 64.00 | 1.19 | 1.14 | 1.47 | +0.26 | +27.96% | 81 | 174 | 31.59% |
| PYPL240531P00065000 | 2024-05-01 3:20PM EDT | 65.00 | 1.20 | 1.51 | 1.84 | +0.09 | +8.11% | 122 | 398 | 31.06% |
| PYPL240531P00066000 | 2024-05-01 2:19PM EDT | 66.00 | 2.11 | 1.95 | 2.28 | +0.59 | +38.82% | 29 | 42 | 30.59% |
| PYPL240531P00067000 | 2024-05-01 3:23PM EDT | 67.00 | 2.35 | 2.50 | 2.69 | +0.46 | +24.34% | 14 | 80 | 28.88% |
| PYPL240531P00068000 | 2024-05-01 12:50PM EDT | 68.00 | 3.66 | 3.20 | 5.00 | +1.42 | +63.39% | 56 | 50 | 51.37% |
| PYPL240531P00070000 | 2024-05-01 2:44PM EDT | 70.00 | 3.64 | 3.75 | 6.20 | +0.31 | +9.31% | 7 | 12 | 50.29% |
| PYPL240531P00071000 | 2024-05-01 9:44AM EDT | 71.00 | 5.26 | 3.65 | 6.35 | +1.26 | +31.50% | 1 | 5 | 42.43% |
| PYPL240531P00075000 | 2024-04-30 1:14PM EDT | 75.00 | 7.50 | 8.55 | 9.40 | 0.00 | - | 5 | 14 | 38.97% |
© 2024 Yahoo. All rights reserved.