PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628C00035000 | 2024-06-17 10:44AM EDT | 35.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PYPL240628C00040000 | 2024-06-17 10:42AM EDT | 40.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PYPL240628C00045000 | 2024-06-11 11:55AM EDT | 45.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PYPL240628C00050000 | 2024-06-07 2:34PM EDT | 50.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 22 | 5 | 0.00% |
| PYPL240628C00053000 | 2024-06-06 9:32AM EDT | 53.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL240628C00054000 | 2024-06-03 3:57PM EDT | 54.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 0.00% |
| PYPL240628C00055000 | 2024-06-17 2:42PM EDT | 55.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 227 | 258 | 0.00% |
| PYPL240628C00056000 | 2024-06-06 1:17PM EDT | 56.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| PYPL240628C00057000 | 2024-06-17 2:41PM EDT | 57.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PYPL240628C00058000 | 2024-06-17 1:50PM EDT | 58.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| PYPL240628C00059000 | 2024-06-17 3:54PM EDT | 59.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 137 | 171 | 0.00% |
| PYPL240628C00060000 | 2024-06-17 3:59PM EDT | 60.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,191 | 1,481 | 0.20% |
| PYPL240628C00061000 | 2024-06-17 3:58PM EDT | 61.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,512 | 1,246 | 3.13% |
| PYPL240628C00062000 | 2024-06-17 3:59PM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,124 | 2,930 | 6.25% |
| PYPL240628C00063000 | 2024-06-17 3:59PM EDT | 63.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 583 | 705 | 6.25% |
| PYPL240628C00064000 | 2024-06-17 3:53PM EDT | 64.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 687 | 1,301 | 12.50% |
| PYPL240628C00065000 | 2024-06-17 3:58PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 743 | 1,401 | 12.50% |
| PYPL240628C00066000 | 2024-06-17 3:45PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 257 | 998 | 12.50% |
| PYPL240628C00067000 | 2024-06-17 3:49PM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 299 | 796 | 12.50% |
| PYPL240628C00068000 | 2024-06-17 3:52PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 128 | 913 | 12.50% |
| PYPL240628C00069000 | 2024-06-17 3:47PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 4,042 | 25.00% |
| PYPL240628C00070000 | 2024-06-17 3:29PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 186 | 1,403 | 25.00% |
| PYPL240628C00071000 | 2024-06-17 1:06PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 257 | 25.00% |
| PYPL240628C00072000 | 2024-06-17 3:32PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 315 | 25.00% |
| PYPL240628C00073000 | 2024-06-17 3:05PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 101 | 25.00% |
| PYPL240628C00074000 | 2024-06-17 3:49PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 148 | 25.00% |
| PYPL240628C00075000 | 2024-06-17 3:40PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 222 | 25.00% |
| PYPL240628C00076000 | 2024-06-17 9:57AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| PYPL240628C00077000 | 2024-06-11 10:54AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 105 | 25.00% |
| PYPL240628C00080000 | 2024-06-17 2:52PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 50.00% |
| PYPL240628C00085000 | 2024-06-10 3:56PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PYPL240628C00090000 | 2024-06-14 1:06PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| PYPL240628C00095000 | 2024-06-07 11:13AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628P00040000 | 2024-06-12 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PYPL240628P00050000 | 2024-06-17 3:01PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 25.00% |
| PYPL240628P00051000 | 2024-06-17 11:57AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| PYPL240628P00052000 | 2024-06-17 10:07AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| PYPL240628P00053000 | 2024-06-17 12:01PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| PYPL240628P00054000 | 2024-06-17 3:58PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 241 | 258 | 12.50% |
| PYPL240628P00055000 | 2024-06-17 3:51PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 132 | 252 | 12.50% |
| PYPL240628P00056000 | 2024-06-17 2:07PM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 174 | 431 | 12.50% |
| PYPL240628P00057000 | 2024-06-17 3:26PM EDT | 57.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 204 | 443 | 6.25% |
| PYPL240628P00058000 | 2024-06-17 3:57PM EDT | 58.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 275 | 2,961 | 6.25% |
| PYPL240628P00059000 | 2024-06-17 3:55PM EDT | 59.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 441 | 8,139 | 3.13% |
| PYPL240628P00060000 | 2024-06-17 3:59PM EDT | 60.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,597 | 2,486 | 0.00% |
| PYPL240628P00061000 | 2024-06-17 2:30PM EDT | 61.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 245 | 1,151 | 0.00% |
| PYPL240628P00062000 | 2024-06-17 2:46PM EDT | 62.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 114 | 706 | 0.00% |
| PYPL240628P00063000 | 2024-06-17 3:43PM EDT | 63.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 66 | 561 | 0.00% |
| PYPL240628P00064000 | 2024-06-17 2:42PM EDT | 64.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 217 | 694 | 0.00% |
| PYPL240628P00065000 | 2024-06-17 10:17AM EDT | 65.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14 | 1,381 | 0.00% |
| PYPL240628P00066000 | 2024-06-17 1:25PM EDT | 66.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 171 | 0.00% |
| PYPL240628P00067000 | 2024-06-17 3:23PM EDT | 67.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| PYPL240628P00068000 | 2024-06-17 11:23AM EDT | 68.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| PYPL240628P00069000 | 2024-06-17 11:07AM EDT | 69.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PYPL240628P00070000 | 2024-06-17 3:54PM EDT | 70.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 34 | 2 | 0.00% |
| PYPL240628P00071000 | 2024-06-11 12:44PM EDT | 71.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00072000 | 2024-06-12 2:41PM EDT | 72.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240628P00073000 | 2024-06-10 1:29PM EDT | 73.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240628P00077000 | 2024-06-11 10:37AM EDT | 77.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240628P00090000 | 2024-06-14 12:36PM EDT | 90.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00095000 | 2024-06-14 12:36PM EDT | 95.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.