PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00035000 | 2023-02-07 1:57PM EST | 35.00 | 51.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250117C00037500 | 2023-02-06 1:30PM EST | 37.50 | 50.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL250117C00040000 | 2023-02-08 1:45PM EST | 40.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00042500 | 2023-02-06 1:48PM EST | 42.50 | 46.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PYPL250117C00045000 | 2023-02-07 12:49PM EST | 45.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00047500 | 2023-02-06 1:40PM EST | 47.50 | 43.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL250117C00050000 | 2023-02-08 3:35PM EST | 50.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00055000 | 2023-01-30 9:30AM EST | 55.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00060000 | 2023-02-08 3:35PM EST | 60.00 | 32.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00062500 | 2023-02-02 11:46AM EST | 62.50 | 36.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL250117C00065000 | 2023-02-08 3:47PM EST | 65.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00067500 | 2023-02-08 11:32AM EST | 67.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL250117C00070000 | 2023-02-08 11:01AM EST | 70.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00072500 | 2023-02-01 3:22PM EST | 72.50 | 26.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00075000 | 2023-02-08 11:21AM EST | 75.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL250117C00077500 | 2023-02-06 3:26PM EST | 77.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250117C00080000 | 2023-02-08 3:45PM EST | 80.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| PYPL250117C00082500 | 2023-02-08 2:46PM EST | 82.50 | 20.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PYPL250117C00085000 | 2023-02-07 11:51AM EST | 85.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PYPL250117C00087500 | 2023-02-07 10:58AM EST | 87.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PYPL250117C00090000 | 2023-02-08 3:36PM EST | 90.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| PYPL250117C00092500 | 2023-02-02 12:25PM EST | 92.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PYPL250117C00095000 | 2023-02-08 3:36PM EST | 95.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PYPL250117C00097500 | 2023-02-08 10:32AM EST | 97.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PYPL250117C00100000 | 2023-02-08 3:57PM EST | 100.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| PYPL250117C00105000 | 2023-02-08 3:25PM EST | 105.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PYPL250117C00110000 | 2023-02-08 3:46PM EST | 110.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PYPL250117C00115000 | 2023-02-08 3:36PM EST | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117C00120000 | 2023-02-08 3:14PM EST | 120.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PYPL250117C00125000 | 2023-02-08 2:51PM EST | 125.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117C00130000 | 2023-02-08 3:52PM EST | 130.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PYPL250117C00135000 | 2023-02-08 3:46PM EST | 135.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PYPL250117C00140000 | 2023-02-08 3:55PM EST | 140.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| PYPL250117C00145000 | 2023-02-08 3:54PM EST | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00035000 | 2023-02-07 3:35PM EST | 35.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PYPL250117P00037500 | 2023-02-08 11:46AM EST | 37.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL250117P00040000 | 2023-02-08 11:22AM EST | 40.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL250117P00042500 | 2023-02-06 1:48PM EST | 42.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| PYPL250117P00045000 | 2023-02-06 1:27PM EST | 45.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PYPL250117P00047500 | 2023-02-06 1:40PM EST | 47.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PYPL250117P00050000 | 2023-02-08 1:25PM EST | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117P00055000 | 2023-02-07 11:23AM EST | 55.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PYPL250117P00060000 | 2023-02-08 10:46AM EST | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117P00062500 | 2023-02-02 11:13AM EST | 62.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PYPL250117P00065000 | 2023-02-07 1:34PM EST | 65.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PYPL250117P00067500 | 2023-02-02 9:38AM EST | 67.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PYPL250117P00070000 | 2023-02-06 2:41PM EST | 70.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PYPL250117P00072500 | 2023-02-02 11:34AM EST | 72.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PYPL250117P00075000 | 2023-02-08 2:01PM EST | 75.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PYPL250117P00077500 | 2023-02-02 10:48AM EST | 77.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| PYPL250117P00080000 | 2023-02-07 10:49AM EST | 80.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| PYPL250117P00082500 | 2023-02-07 10:10AM EST | 82.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL250117P00085000 | 2023-02-06 1:33PM EST | 85.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00087500 | 2023-02-03 11:54AM EST | 87.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00090000 | 2023-02-08 11:22AM EST | 90.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00092500 | 2023-02-02 11:35AM EST | 92.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00095000 | 2023-02-07 12:40PM EST | 95.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00097500 | 2023-01-19 1:39PM EST | 97.50 | 27.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL250117P00100000 | 2023-02-07 12:14PM EST | 100.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL250117P00105000 | 2023-02-02 11:03AM EST | 105.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00110000 | 2023-01-03 2:52PM EST | 110.00 | 38.72 | 28.85 | 30.35 | 0.00 | - | 8 | 713 | 10.99% |
| PYPL250117P00115000 | 2023-01-12 3:02PM EST | 115.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00120000 | 2023-02-07 1:41PM EST | 120.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00125000 | 2023-02-02 11:50AM EST | 125.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00130000 | 2023-02-02 11:53AM EST | 130.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00135000 | 2023-01-27 11:59AM EST | 135.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00140000 | 2023-02-08 1:45PM EST | 140.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00145000 | 2023-02-01 2:51PM EST | 145.00 | 62.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
