PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705C00045000 | 2024-06-12 10:05AM EDT | 45.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL240705C00049000 | 2024-06-07 10:02AM EDT | 49.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PYPL240705C00050000 | 2024-06-06 2:51PM EDT | 50.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PYPL240705C00053000 | 2024-06-17 2:27PM EDT | 53.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PYPL240705C00055000 | 2024-06-17 10:47AM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PYPL240705C00056000 | 2024-06-17 10:04AM EDT | 56.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PYPL240705C00057000 | 2024-06-17 10:14AM EDT | 57.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PYPL240705C00058000 | 2024-06-17 11:13AM EDT | 58.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PYPL240705C00059000 | 2024-06-17 3:00PM EDT | 59.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 0.00% |
| PYPL240705C00060000 | 2024-06-17 3:44PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 207 | 406 | 0.78% |
| PYPL240705C00061000 | 2024-06-17 3:56PM EDT | 61.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 151 | 319 | 3.13% |
| PYPL240705C00062000 | 2024-06-17 3:51PM EDT | 62.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 269 | 305 | 6.25% |
| PYPL240705C00063000 | 2024-06-17 3:59PM EDT | 63.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 408 | 904 | 6.25% |
| PYPL240705C00064000 | 2024-06-17 3:49PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 208 | 452 | 6.25% |
| PYPL240705C00065000 | 2024-06-17 3:56PM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 92 | 1,104 | 12.50% |
| PYPL240705C00066000 | 2024-06-17 3:42PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 727 | 12.50% |
| PYPL240705C00067000 | 2024-06-17 2:29PM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 133 | 392 | 12.50% |
| PYPL240705C00068000 | 2024-06-17 3:41PM EDT | 68.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 242 | 2,199 | 12.50% |
| PYPL240705C00069000 | 2024-06-17 10:28AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 12.50% |
| PYPL240705C00070000 | 2024-06-17 3:05PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 216 | 595 | 12.50% |
| PYPL240705C00071000 | 2024-06-17 10:37AM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 25.00% |
| PYPL240705C00072000 | 2024-06-17 1:05PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 187 | 25.00% |
| PYPL240705C00073000 | 2024-06-17 11:03AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 25.00% |
| PYPL240705C00074000 | 2024-06-13 2:37PM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 25.00% |
| PYPL240705C00075000 | 2024-06-17 12:23PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 25.00% |
| PYPL240705C00080000 | 2024-06-17 10:32AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| PYPL240705C00085000 | 2024-06-14 3:13PM EDT | 85.00 | 0.13 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705P00035000 | 2024-06-11 10:37AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| PYPL240705P00045000 | 2024-06-07 3:54PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| PYPL240705P00050000 | 2024-06-17 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| PYPL240705P00051000 | 2024-06-17 12:15PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| PYPL240705P00052000 | 2024-06-17 2:43PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
| PYPL240705P00053000 | 2024-06-17 1:42PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| PYPL240705P00054000 | 2024-06-17 9:30AM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PYPL240705P00055000 | 2024-06-17 12:36PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 108 | 161 | 12.50% |
| PYPL240705P00056000 | 2024-06-17 3:56PM EDT | 56.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 54 | 82 | 6.25% |
| PYPL240705P00057000 | 2024-06-17 3:43PM EDT | 57.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 183 | 302 | 6.25% |
| PYPL240705P00058000 | 2024-06-17 3:35PM EDT | 58.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,050 | 1,135 | 3.13% |
| PYPL240705P00059000 | 2024-06-17 3:36PM EDT | 59.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 134 | 289 | 1.56% |
| PYPL240705P00060000 | 2024-06-17 3:51PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 52 | 281 | 0.00% |
| PYPL240705P00061000 | 2024-06-17 3:43PM EDT | 61.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 57 | 430 | 0.00% |
| PYPL240705P00062000 | 2024-06-17 3:14PM EDT | 62.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 20 | 211 | 0.00% |
| PYPL240705P00063000 | 2024-06-17 12:37PM EDT | 63.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 0.00% |
| PYPL240705P00064000 | 2024-06-17 2:42PM EDT | 64.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 129 | 0.00% |
| PYPL240705P00065000 | 2024-06-17 1:45PM EDT | 65.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 4 | 382 | 0.00% |
| PYPL240705P00066000 | 2024-06-17 2:18PM EDT | 66.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| PYPL240705P00067000 | 2024-06-17 3:23PM EDT | 67.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 0.00% |
| PYPL240705P00068000 | 2024-06-17 10:45AM EDT | 68.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PYPL240705P00069000 | 2024-06-13 3:37PM EDT | 69.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240705P00070000 | 2024-06-17 11:13AM EDT | 70.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PYPL240705P00072000 | 2024-06-12 11:45AM EDT | 72.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240705P00073000 | 2024-06-07 11:18AM EDT | 73.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240705P00080000 | 2024-06-10 9:37AM EDT | 80.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.