PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00040000 | 2024-04-26 12:38PM EDT | 40.00 | 26.00 | 23.95 | 24.15 | 0.00 | - | 1 | 1 | 95.31% |
| PYPL240607C00050000 | 2024-05-13 3:01PM EDT | 50.00 | 14.08 | 14.00 | 14.50 | 0.00 | - | 5 | 5 | 66.89% |
| PYPL240607C00053000 | 2024-04-29 11:16AM EDT | 53.00 | 14.35 | 11.00 | 11.25 | 0.00 | - | - | 2 | 54.10% |
| PYPL240607C00055000 | 2024-05-14 11:34AM EDT | 55.00 | 9.99 | 8.80 | 9.25 | 0.00 | - | 2 | 5 | 45.80% |
| PYPL240607C00056000 | 2024-05-06 10:17AM EDT | 56.00 | 9.63 | 8.10 | 8.30 | 0.00 | - | - | 1 | 43.31% |
| PYPL240607C00057000 | 2024-05-10 3:38PM EDT | 57.00 | 6.50 | 6.85 | 7.35 | 0.00 | - | 2 | 4 | 40.58% |
| PYPL240607C00058000 | 2024-05-08 11:08AM EDT | 58.00 | 7.15 | 6.20 | 6.40 | 0.00 | - | 2 | 3 | 37.55% |
| PYPL240607C00059000 | 2024-05-13 12:08PM EDT | 59.00 | 5.75 | 5.35 | 5.45 | 0.00 | - | 1 | 4 | 34.23% |
| PYPL240607C00060000 | 2024-05-14 3:59PM EDT | 60.00 | 5.16 | 4.45 | 4.60 | 0.00 | - | 4 | 15 | 32.81% |
| PYPL240607C00061000 | 2024-05-15 9:57AM EDT | 61.00 | 3.85 | 3.70 | 3.80 | -0.55 | -12.50% | 3 | 1,615 | 31.49% |
| PYPL240607C00062000 | 2024-05-15 11:34AM EDT | 62.00 | 3.10 | 2.96 | 3.05 | -0.40 | -11.43% | 1 | 160 | 30.13% |
| PYPL240607C00063000 | 2024-05-15 3:09PM EDT | 63.00 | 2.40 | 2.31 | 2.37 | -0.60 | -20.00% | 17 | 90 | 28.86% |
| PYPL240607C00064000 | 2024-05-15 1:47PM EDT | 64.00 | 1.75 | 1.77 | 1.82 | -0.51 | -22.57% | 137 | 103 | 28.42% |
| PYPL240607C00065000 | 2024-05-15 2:16PM EDT | 65.00 | 1.36 | 1.32 | 1.36 | -0.50 | -26.88% | 35 | 233 | 28.05% |
| PYPL240607C00066000 | 2024-05-15 1:16PM EDT | 66.00 | 1.00 | 0.96 | 1.00 | -0.38 | -27.54% | 82 | 658 | 27.95% |
| PYPL240607C00067000 | 2024-05-15 3:30PM EDT | 67.00 | 0.71 | 0.69 | 0.72 | -0.28 | -28.00% | 50 | 1,720 | 27.93% |
| PYPL240607C00068000 | 2024-05-15 3:35PM EDT | 68.00 | 0.50 | 0.50 | 0.52 | -0.24 | -32.00% | 42 | 194 | 28.22% |
| PYPL240607C00069000 | 2024-05-15 1:27PM EDT | 69.00 | 0.36 | 0.35 | 0.37 | -0.18 | -33.33% | 18 | 170 | 28.52% |
| PYPL240607C00070000 | 2024-05-15 2:17PM EDT | 70.00 | 0.27 | 0.25 | 0.27 | -0.14 | -34.15% | 177 | 429 | 29.10% |
| PYPL240607C00071000 | 2024-05-15 11:12AM EDT | 71.00 | 0.19 | 0.17 | 0.20 | -0.10 | -34.48% | 4 | 81 | 29.79% |
| PYPL240607C00072000 | 2024-05-15 10:46AM EDT | 72.00 | 0.16 | 0.12 | 0.17 | -0.08 | -33.33% | 7 | 1,486 | 31.45% |
| PYPL240607C00073000 | 2024-05-15 1:50PM EDT | 73.00 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 8 | 259 | 31.74% |
| PYPL240607C00074000 | 2024-05-14 9:56AM EDT | 74.00 | 0.15 | 0.06 | 0.10 | 0.00 | - | 3 | 74 | 33.11% |
| PYPL240607C00075000 | 2024-05-15 11:30AM EDT | 75.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 10 | 217 | 34.08% |
| PYPL240607C00076000 | 2024-05-15 3:13PM EDT | 76.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2 | 33 | 34.57% |
| PYPL240607C00077000 | 2024-05-13 3:10PM EDT | 77.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 3 | 28 | 37.70% |
| PYPL240607C00078000 | 2024-05-03 9:52AM EDT | 78.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | 2 | 1 | 38.87% |
| PYPL240607C00080000 | 2024-05-15 2:27PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 69 | 38.87% |
| PYPL240607C00085000 | 2024-05-08 3:51PM EDT | 85.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 42 | 50.98% |
| PYPL240607C00090000 | 2024-05-15 3:11PM EDT | 90.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 18 | 62.31% |
| PYPL240607C00095000 | 2024-04-29 3:51PM EDT | 95.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | - | 8 | 66.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607P00045000 | 2024-05-10 9:57AM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 67.77% |
| PYPL240607P00050000 | 2024-05-09 10:59AM EDT | 50.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 13 | 50.78% |
| PYPL240607P00051000 | 2024-05-02 3:57PM EDT | 51.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 1 | 43.36% |
| PYPL240607P00052000 | 2024-05-03 10:56AM EDT | 52.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 12 | 13 | 40.23% |
| PYPL240607P00053000 | 2024-04-30 12:31PM EDT | 53.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 12 | 8 | 38.09% |
| PYPL240607P00054000 | 2024-05-14 3:54PM EDT | 54.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 4 | 65 | 35.74% |
| PYPL240607P00055000 | 2024-05-14 3:06PM EDT | 55.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 77 | 31.64% |
| PYPL240607P00056000 | 2024-05-15 10:04AM EDT | 56.00 | 0.08 | 0.07 | 0.11 | -0.04 | -33.33% | 10 | 55 | 31.93% |
| PYPL240607P00057000 | 2024-05-14 10:35AM EDT | 57.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 3 | 161 | 29.49% |
| PYPL240607P00058000 | 2024-05-15 2:10PM EDT | 58.00 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 6 | 254 | 28.91% |
| PYPL240607P00059000 | 2024-05-15 10:26AM EDT | 59.00 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 21 | 177 | 27.93% |
| PYPL240607P00060000 | 2024-05-15 3:35PM EDT | 60.00 | 0.41 | 0.40 | 0.42 | +0.05 | +12.82% | 100 | 7,369 | 27.00% |
| PYPL240607P00061000 | 2024-05-15 2:53PM EDT | 61.00 | 0.60 | 0.59 | 0.62 | +0.07 | +13.21% | 8 | 100 | 26.54% |
| PYPL240607P00062000 | 2024-05-15 3:22PM EDT | 62.00 | 0.84 | 0.84 | 0.88 | +0.10 | +13.51% | 31 | 269 | 25.88% |
| PYPL240607P00063000 | 2024-05-15 1:40PM EDT | 63.00 | 1.22 | 1.20 | 1.24 | +0.20 | +19.61% | 42 | 133 | 25.59% |
| PYPL240607P00064000 | 2024-05-15 11:35AM EDT | 64.00 | 1.64 | 1.64 | 1.69 | +0.23 | +16.31% | 42 | 258 | 25.22% |
| PYPL240607P00065000 | 2024-05-15 2:53PM EDT | 65.00 | 2.23 | 2.19 | 2.24 | +0.40 | +21.86% | 21 | 169 | 24.95% |
| PYPL240607P00066000 | 2024-05-14 12:35PM EDT | 66.00 | 2.41 | 2.82 | 2.88 | 0.00 | - | 16 | 53 | 24.61% |
| PYPL240607P00067000 | 2024-05-15 10:09AM EDT | 67.00 | 3.50 | 3.55 | 3.65 | +0.37 | +11.82% | 1 | 31 | 25.10% |
| PYPL240607P00068000 | 2024-05-13 10:34AM EDT | 68.00 | 4.25 | 4.35 | 4.45 | 0.00 | - | 2 | 66 | 24.85% |
| PYPL240607P00069000 | 2024-05-13 2:56PM EDT | 69.00 | 5.39 | 4.95 | 5.35 | 0.00 | - | 1 | 15 | 25.83% |
| PYPL240607P00070000 | 2024-05-10 1:47PM EDT | 70.00 | 6.82 | 6.10 | 6.30 | 0.00 | - | 1 | 20 | 27.54% |
| PYPL240607P00071000 | 2024-05-01 9:44AM EDT | 71.00 | 5.41 | 7.05 | 7.25 | 0.00 | - | - | 1 | 28.71% |
| PYPL240607P00072000 | 2024-05-07 12:37PM EDT | 72.00 | 5.92 | 8.05 | 8.15 | 0.00 | - | 1 | 3 | 26.27% |
| PYPL240607P00075000 | 2024-05-09 12:29PM EDT | 75.00 | 11.45 | 11.00 | 11.30 | 0.00 | - | 1 | 1 | 41.75% |
© 2024 Yahoo. All rights reserved.