PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00027500 | 2023-11-27 1:29PM EST | 27.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621C00030000 | 2023-11-29 10:24AM EST | 30.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621C00032500 | 2023-10-30 8:49AM EST | 32.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| PYPL240621C00035000 | 2023-11-30 3:15PM EST | 35.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621C00037500 | 2023-11-14 12:00PM EST | 37.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00040000 | 2023-11-30 3:40PM EST | 40.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL240621C00042500 | 2023-11-28 2:07PM EST | 42.50 | 18.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240621C00045000 | 2023-11-30 10:30AM EST | 45.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00047500 | 2023-11-29 3:53PM EST | 47.50 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00050000 | 2023-11-30 10:47AM EST | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240621C00052500 | 2023-11-29 1:48PM EST | 52.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240621C00055000 | 2023-11-30 3:59PM EST | 55.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PYPL240621C00057500 | 2023-11-30 3:44PM EST | 57.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL240621C00060000 | 2023-11-30 3:52PM EST | 60.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| PYPL240621C00062500 | 2023-11-30 11:48AM EST | 62.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PYPL240621C00065000 | 2023-11-30 3:45PM EST | 65.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| PYPL240621C00067500 | 2023-11-30 10:53AM EST | 67.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL240621C00070000 | 2023-11-30 1:28PM EST | 70.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| PYPL240621C00072500 | 2023-11-30 3:54PM EST | 72.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PYPL240621C00075000 | 2023-11-30 3:42PM EST | 75.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| PYPL240621C00077500 | 2023-11-30 9:46AM EST | 77.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PYPL240621C00080000 | 2023-11-30 3:26PM EST | 80.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PYPL240621C00082500 | 2023-11-30 3:04PM EST | 82.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PYPL240621C00085000 | 2023-11-30 12:08PM EST | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PYPL240621C00090000 | 2023-11-30 12:34PM EST | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| PYPL240621C00095000 | 2023-11-30 11:39AM EST | 95.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PYPL240621C00100000 | 2023-11-30 3:50PM EST | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| PYPL240621C00105000 | 2023-11-30 10:39AM EST | 105.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PYPL240621C00110000 | 2023-11-29 11:44AM EST | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PYPL240621C00115000 | 2023-11-30 2:02PM EST | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00027500 | 2023-11-27 3:48PM EST | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PYPL240621P00030000 | 2023-11-29 9:30AM EST | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL240621P00032500 | 2023-11-28 10:28AM EST | 32.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PYPL240621P00035000 | 2023-11-29 12:11PM EST | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL240621P00037500 | 2023-11-30 3:22PM EST | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PYPL240621P00040000 | 2023-11-30 1:34PM EST | 40.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PYPL240621P00042500 | 2023-11-29 2:02PM EST | 42.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PYPL240621P00045000 | 2023-11-30 1:28PM EST | 45.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PYPL240621P00047500 | 2023-11-30 1:09PM EST | 47.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PYPL240621P00050000 | 2023-11-30 3:19PM EST | 50.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| PYPL240621P00052500 | 2023-11-30 3:50PM EST | 52.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PYPL240621P00055000 | 2023-11-30 3:22PM EST | 55.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PYPL240621P00057500 | 2023-11-30 3:50PM EST | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| PYPL240621P00060000 | 2023-11-30 3:54PM EST | 60.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| PYPL240621P00062500 | 2023-11-30 11:04AM EST | 62.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PYPL240621P00065000 | 2023-11-30 3:44PM EST | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240621P00067500 | 2023-11-29 12:26PM EST | 67.50 | 11.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL240621P00070000 | 2023-11-29 10:54AM EST | 70.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL240621P00072500 | 2023-11-30 3:54PM EST | 72.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00075000 | 2023-11-30 10:00AM EST | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL240621P00077500 | 2023-11-22 12:35PM EST | 77.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00080000 | 2023-11-30 11:48AM EST | 80.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00082500 | 2023-11-29 10:06AM EST | 82.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00085000 | 2023-11-29 2:22PM EST | 85.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00090000 | 2023-11-30 10:37AM EST | 90.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00095000 | 2023-09-20 10:42AM EST | 95.00 | 33.25 | 40.90 | 42.40 | 0.00 | - | 9 | 0 | 75.96% |
| PYPL240621P00100000 | 2023-10-25 2:59PM EST | 100.00 | 48.50 | 43.80 | 44.40 | 0.00 | - | 1 | 0 | 59.50% |
| PYPL240621P00105000 | 2023-10-13 11:54AM EST | 105.00 | 49.05 | 50.00 | 50.45 | 0.00 | - | 2 | 0 | 72.97% |
| PYPL240621P00110000 | 2023-11-30 3:54PM EST | 110.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621P00115000 | 2023-08-22 8:37AM EST | 115.00 | 55.00 | 56.00 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.