PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240719C00030000 | 2024-06-10 11:18AM EDT | 30.00 | 37.05 | 28.50 | 31.90 | 0.00 | - | 1 | 40 | 144.73% |
| PYPL240719C00032500 | 2024-02-12 12:59PM EDT | 32.50 | 28.25 | 30.30 | 31.85 | 0.00 | - | 5 | 5 | 254.83% |
| PYPL240719C00035000 | 2024-03-26 10:11AM EDT | 35.00 | 32.90 | 28.40 | 28.80 | 0.00 | - | 1 | 5 | 232.62% |
| PYPL240719C00037500 | 2024-06-17 10:51AM EDT | 37.50 | 22.30 | 22.35 | 23.50 | 0.00 | - | 36 | 48 | 115.23% |
| PYPL240719C00040000 | 2024-06-11 10:23AM EDT | 40.00 | 25.50 | 19.60 | 20.90 | 0.00 | - | 2 | 32 | 94.34% |
| PYPL240719C00042500 | 2024-06-17 11:07AM EDT | 42.50 | 17.40 | 17.20 | 17.90 | 0.00 | - | 11 | 58 | 72.46% |
| PYPL240719C00045000 | 2024-06-12 10:37AM EDT | 45.00 | 19.20 | 14.75 | 15.15 | 0.00 | - | 4 | 49 | 56.25% |
| PYPL240719C00047500 | 2024-06-07 9:31AM EDT | 47.50 | 19.90 | 12.00 | 13.35 | 0.00 | - | 1 | 471 | 57.91% |
| PYPL240719C00050000 | 2024-06-17 1:51PM EDT | 50.00 | 10.47 | 8.30 | 10.65 | 0.00 | - | 3 | 835 | 61.47% |
| PYPL240719C00052500 | 2024-06-17 1:32PM EDT | 52.50 | 7.86 | 7.55 | 8.15 | 0.00 | - | 1 | 891 | 49.81% |
| PYPL240719C00055000 | 2024-06-18 9:32AM EDT | 55.00 | 4.90 | 5.30 | 5.55 | -1.00 | -16.95% | 20 | 807 | 35.99% |
| PYPL240719C00057500 | 2024-06-18 9:32AM EDT | 57.50 | 3.52 | 3.50 | 3.65 | -0.28 | -7.37% | 8 | 888 | 33.57% |
| PYPL240719C00060000 | 2024-06-18 9:32AM EDT | 60.00 | 2.08 | 1.99 | 2.12 | -0.28 | -11.86% | 8 | 3,952 | 31.40% |
| PYPL240719C00062500 | 2024-06-18 9:35AM EDT | 62.50 | 1.12 | 1.07 | 1.16 | -0.19 | -14.50% | 15 | 4,815 | 31.30% |
| PYPL240719C00065000 | 2024-06-18 9:35AM EDT | 65.00 | 0.55 | 0.55 | 0.59 | -0.13 | -19.40% | 13 | 7,431 | 31.52% |
| PYPL240719C00067500 | 2024-06-18 9:30AM EDT | 67.50 | 0.32 | 0.27 | 0.32 | -0.01 | -3.03% | 20 | 11,254 | 33.01% |
| PYPL240719C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.18 | 0.15 | 0.17 | -0.01 | -5.26% | 30 | 10,550 | 34.28% |
| PYPL240719C00072500 | 2024-06-18 9:34AM EDT | 72.50 | 0.10 | 0.10 | 0.18 | 0.00 | - | 3 | 2,106 | 40.48% |
| PYPL240719C00075000 | 2024-06-17 3:26PM EDT | 75.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 187 | 8,342 | 41.80% |
| PYPL240719C00080000 | 2024-06-17 3:37PM EDT | 80.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1,006 | 7,658 | 48.63% |
| PYPL240719C00085000 | 2024-06-17 2:47PM EDT | 85.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 4,131 | 52.34% |
| PYPL240719C00090000 | 2024-06-12 3:58PM EDT | 90.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 44 | 4,287 | 64.45% |
| PYPL240719C00095000 | 2024-06-17 1:03PM EDT | 95.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 11 | 2,244 | 74.22% |
| PYPL240719C00100000 | 2024-06-12 2:16PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,250 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240719P00030000 | 2024-05-15 2:53PM EDT | 30.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 424 | 109.38% |
| PYPL240719P00032500 | 2024-05-22 9:48AM EDT | 32.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 54 | 100.20% |
| PYPL240719P00035000 | 2024-05-16 12:41PM EDT | 35.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 240 | 333 | 87.89% |
| PYPL240719P00037500 | 2024-06-07 12:03PM EDT | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 94 | 78.91% |
| PYPL240719P00040000 | 2024-06-17 2:46PM EDT | 40.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 13 | 546 | 70.51% |
| PYPL240719P00042500 | 2024-06-07 12:56PM EDT | 42.50 | 0.02 | 0.01 | 0.21 | 0.00 | - | 60 | 316 | 61.72% |
| PYPL240719P00045000 | 2024-06-17 11:31AM EDT | 45.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 2 | 233 | 25.00% |
| PYPL240719P00047500 | 2024-06-17 1:14PM EDT | 47.50 | 0.05 | 0.01 | 0.12 | 0.00 | - | 10 | 592 | 44.92% |
| PYPL240719P00050000 | 2024-06-18 9:30AM EDT | 50.00 | 0.11 | 0.02 | 0.10 | +0.01 | +10.00% | 1 | 2,672 | 35.16% |
| PYPL240719P00052500 | 2024-06-18 9:30AM EDT | 52.50 | 0.18 | 0.19 | 0.22 | -0.02 | -10.00% | 1 | 1,430 | 32.52% |
| PYPL240719P00055000 | 2024-06-18 9:35AM EDT | 55.00 | 0.51 | 0.45 | 0.51 | +0.06 | +13.33% | 3 | 5,731 | 30.81% |
| PYPL240719P00057500 | 2024-06-18 9:32AM EDT | 57.50 | 1.10 | 1.01 | 1.15 | +0.10 | +10.00% | 5 | 7,242 | 30.35% |
| PYPL240719P00060000 | 2024-06-18 9:32AM EDT | 60.00 | 2.20 | 2.12 | 2.21 | +0.28 | +14.58% | 10 | 10,639 | 29.79% |
| PYPL240719P00062500 | 2024-06-17 3:42PM EDT | 62.50 | 3.35 | 3.55 | 3.75 | 0.00 | - | 159 | 7,589 | 29.49% |
| PYPL240719P00065000 | 2024-06-17 3:52PM EDT | 65.00 | 5.16 | 5.60 | 5.75 | 0.00 | - | 110 | 7,159 | 30.62% |
| PYPL240719P00067500 | 2024-06-17 3:52PM EDT | 67.50 | 7.38 | 7.80 | 8.05 | 0.00 | - | 37 | 4,384 | 33.69% |
| PYPL240719P00070000 | 2024-06-17 1:21PM EDT | 70.00 | 10.30 | 9.70 | 10.55 | 0.00 | - | 16 | 958 | 40.58% |
| PYPL240719P00072500 | 2024-06-17 1:21PM EDT | 72.50 | 12.50 | 12.00 | 13.05 | 0.00 | - | 6 | 1 | 46.97% |
| PYPL240719P00075000 | 2024-06-17 10:17AM EDT | 75.00 | 15.00 | 14.60 | 15.60 | 0.00 | - | 1 | 0 | 54.59% |
| PYPL240719P00080000 | 2024-06-11 10:52AM EDT | 80.00 | 15.35 | 20.05 | 21.35 | 0.00 | - | 11 | 1 | 69.24% |
| PYPL240719P00085000 | 2024-06-10 11:26AM EDT | 85.00 | 18.15 | 23.60 | 25.90 | 0.00 | - | 2 | 7 | 86.18% |
| PYPL240719P00090000 | 2024-05-07 10:13AM EDT | 90.00 | 23.80 | 22.60 | 23.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240719P00095000 | 2024-05-24 10:44AM EDT | 95.00 | 33.42 | 33.25 | 37.30 | 0.00 | - | 2 | 0 | 70.31% |
| PYPL240719P00100000 | 2024-05-24 10:44AM EDT | 100.00 | 38.40 | 38.30 | 41.80 | 0.00 | - | 2 | 0 | 139.16% |
© 2024 Yahoo. All rights reserved.