PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920C00030000 | 2024-07-26 10:53AM EDT | 30.00 | 28.00 | 28.30 | 28.80 | -0.10 | -0.36% | 2 | 56 | 97.36% |
| PYPL240920C00032500 | 2024-07-18 9:30AM EDT | 32.50 | 28.50 | 25.75 | 26.50 | 0.00 | - | 1 | 4 | 91.60% |
| PYPL240920C00035000 | 2024-07-15 3:51PM EDT | 35.00 | 23.55 | 21.30 | 23.90 | -2.45 | -9.42% | 1 | 6 | 93.55% |
| PYPL240920C00037500 | 2024-04-26 3:32PM EDT | 37.50 | 29.73 | 24.75 | 25.10 | 0.00 | - | 1 | 19 | 161.62% |
| PYPL240920C00040000 | 2024-07-19 3:59PM EDT | 40.00 | 19.85 | 16.50 | 19.15 | 0.00 | - | 3 | 40 | 80.57% |
| PYPL240920C00042500 | 2024-06-05 3:33PM EDT | 42.50 | 21.75 | 17.55 | 18.10 | 0.00 | - | 10 | 25 | 95.29% |
| PYPL240920C00045000 | 2024-07-26 1:31PM EDT | 45.00 | 13.90 | 13.55 | 14.30 | -0.35 | -2.46% | 6 | 160 | 55.52% |
| PYPL240920C00047500 | 2024-07-26 12:00PM EDT | 47.50 | 11.40 | 10.65 | 12.00 | -0.20 | -1.72% | 2 | 54 | 58.30% |
| PYPL240920C00050000 | 2024-07-26 3:04PM EDT | 50.00 | 9.52 | 9.50 | 9.85 | +0.52 | +5.78% | 162 | 679 | 51.27% |
| PYPL240920C00052500 | 2024-07-26 11:43AM EDT | 52.50 | 7.31 | 7.55 | 7.65 | -0.09 | -1.22% | 32 | 251 | 47.75% |
| PYPL240920C00055000 | 2024-07-26 2:52PM EDT | 55.00 | 5.65 | 5.80 | 5.90 | +0.40 | +7.62% | 177 | 6,011 | 45.75% |
| PYPL240920C00057500 | 2024-07-26 3:46PM EDT | 57.50 | 4.35 | 4.35 | 4.45 | +0.40 | +10.13% | 667 | 1,244 | 44.74% |
| PYPL240920C00060000 | 2024-07-26 3:01PM EDT | 60.00 | 3.15 | 3.15 | 3.25 | +0.20 | +6.78% | 472 | 8,011 | 43.85% |
| PYPL240920C00062500 | 2024-07-26 3:10PM EDT | 62.50 | 2.23 | 2.25 | 2.28 | +0.09 | +4.21% | 284 | 5,877 | 42.87% |
| PYPL240920C00065000 | 2024-07-26 3:59PM EDT | 65.00 | 1.57 | 1.54 | 1.65 | +0.14 | +9.79% | 815 | 11,019 | 43.43% |
| PYPL240920C00067500 | 2024-07-26 3:38PM EDT | 67.50 | 1.01 | 1.06 | 1.10 | +0.04 | +4.12% | 101 | 6,741 | 42.75% |
| PYPL240920C00070000 | 2024-07-26 3:22PM EDT | 70.00 | 0.75 | 0.68 | 0.76 | +0.04 | +5.63% | 430 | 8,466 | 43.07% |
| PYPL240920C00072500 | 2024-07-26 2:12PM EDT | 72.50 | 0.54 | 0.49 | 0.54 | +0.06 | +12.50% | 182 | 3,598 | 43.85% |
| PYPL240920C00075000 | 2024-07-26 3:49PM EDT | 75.00 | 0.37 | 0.35 | 0.39 | +0.02 | +5.71% | 160 | 4,033 | 44.78% |
| PYPL240920C00080000 | 2024-07-26 2:16PM EDT | 80.00 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 49 | 5,824 | 47.46% |
| PYPL240920C00085000 | 2024-07-26 3:14PM EDT | 85.00 | 0.13 | 0.13 | 0.19 | -0.01 | -7.14% | 9 | 6,526 | 50.98% |
| PYPL240920C00090000 | 2024-07-25 10:27AM EDT | 90.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 4 | 2,550 | 52.73% |
| PYPL240920C00095000 | 2024-07-26 3:05PM EDT | 95.00 | 0.07 | 0.04 | 0.12 | -0.01 | -12.50% | 1 | 5,326 | 56.64% |
| PYPL240920C00100000 | 2024-07-26 2:01PM EDT | 100.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 26 | 1,291 | 56.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920P00030000 | 2024-07-25 12:23PM EDT | 30.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 706 | 75.98% |
| PYPL240920P00032500 | 2024-07-26 1:12PM EDT | 32.50 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 60 | 119 | 70.70% |
| PYPL240920P00035000 | 2024-07-26 11:52AM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 60 | 6,314 | 59.77% |
| PYPL240920P00037500 | 2024-07-25 9:30AM EDT | 37.50 | 0.10 | 0.07 | 0.13 | 0.00 | - | 5 | 385 | 57.62% |
| PYPL240920P00040000 | 2024-07-24 3:40PM EDT | 40.00 | 0.13 | 0.11 | 0.18 | 0.00 | - | 6 | 1,497 | 53.52% |
| PYPL240920P00042500 | 2024-07-26 3:36PM EDT | 42.50 | 0.21 | 0.15 | 0.25 | +0.07 | +50.00% | 1 | 264 | 51.47% |
| PYPL240920P00045000 | 2024-07-26 11:52AM EDT | 45.00 | 0.33 | 0.29 | 0.33 | -0.03 | -8.33% | 8 | 4,773 | 46.68% |
| PYPL240920P00047500 | 2024-07-26 2:59PM EDT | 47.50 | 0.52 | 0.43 | 0.52 | -0.09 | -14.75% | 275 | 3,199 | 43.99% |
| PYPL240920P00050000 | 2024-07-26 3:49PM EDT | 50.00 | 0.85 | 0.77 | 0.85 | -0.18 | -17.48% | 540 | 3,837 | 42.21% |
| PYPL240920P00052500 | 2024-07-26 3:45PM EDT | 52.50 | 1.40 | 1.27 | 1.37 | -0.20 | -12.50% | 941 | 3,783 | 40.94% |
| PYPL240920P00055000 | 2024-07-26 3:49PM EDT | 55.00 | 2.18 | 2.07 | 2.13 | -0.32 | -12.80% | 906 | 8,534 | 39.99% |
| PYPL240920P00057500 | 2024-07-26 2:26PM EDT | 57.50 | 3.20 | 3.10 | 3.20 | -0.40 | -11.11% | 104 | 5,883 | 39.62% |
| PYPL240920P00060000 | 2024-07-26 3:53PM EDT | 60.00 | 4.55 | 4.40 | 4.50 | -0.44 | -8.82% | 173 | 6,393 | 38.79% |
| PYPL240920P00062500 | 2024-07-26 3:13PM EDT | 62.50 | 6.15 | 6.00 | 6.10 | -0.52 | -7.80% | 15 | 2,261 | 38.33% |
| PYPL240920P00065000 | 2024-07-26 9:48AM EDT | 65.00 | 8.18 | 7.60 | 8.00 | -0.33 | -3.88% | 29 | 5,755 | 38.72% |
| PYPL240920P00067500 | 2024-07-26 1:07PM EDT | 67.50 | 10.07 | 9.75 | 10.05 | -0.37 | -3.54% | 7 | 545 | 38.72% |
| PYPL240920P00070000 | 2024-07-26 3:04PM EDT | 70.00 | 12.58 | 11.90 | 12.30 | +0.92 | +7.89% | 2 | 1,140 | 39.87% |
| PYPL240920P00072500 | 2024-07-26 3:04PM EDT | 72.50 | 14.90 | 14.05 | 14.60 | +3.40 | +29.57% | 1 | 368 | 40.33% |
| PYPL240920P00075000 | 2024-07-24 10:04AM EDT | 75.00 | 16.33 | 16.50 | 17.05 | 0.00 | - | 1 | 49 | 43.36% |
| PYPL240920P00080000 | 2024-07-25 3:51PM EDT | 80.00 | 22.54 | 21.30 | 22.05 | 0.00 | - | 2 | 161 | 51.47% |
| PYPL240920P00085000 | 2024-07-26 3:24PM EDT | 85.00 | 26.90 | 26.25 | 27.15 | -0.50 | -1.82% | 10 | 27 | 62.01% |
| PYPL240920P00090000 | 2024-07-08 12:05PM EDT | 90.00 | 31.20 | 31.25 | 32.15 | 0.00 | - | 1 | 0 | 68.90% |
| PYPL240920P00095000 | 2024-06-06 11:17AM EDT | 95.00 | 28.74 | 34.95 | 35.70 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240920P00100000 | 2024-07-18 10:09AM EDT | 100.00 | 39.10 | 41.45 | 42.05 | 0.00 | - | 5 | 0 | 56.64% |
© 2024 Yahoo. All rights reserved.