PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00032500 | 2023-05-25 11:01AM EDT | 32.50 | 32.30 | 31.95 | 32.45 | 0.00 | - | 3 | 1,021 | 63.65% |
| PYPL250117C00035000 | 2023-05-26 3:28PM EDT | 35.00 | 30.26 | 29.80 | 30.85 | +0.51 | +1.71% | 1 | 369 | 61.74% |
| PYPL250117C00037500 | 2023-05-23 3:57PM EDT | 37.50 | 29.95 | 27.90 | 29.00 | 0.00 | - | 1 | 605 | 59.69% |
| PYPL250117C00040000 | 2023-05-26 10:14AM EDT | 40.00 | 25.99 | 26.10 | 27.20 | -0.01 | -0.04% | 1 | 289 | 57.91% |
| PYPL250117C00042500 | 2023-05-24 1:00PM EDT | 42.50 | 26.08 | 24.30 | 25.45 | 0.00 | - | 5 | 95 | 56.12% |
| PYPL250117C00045000 | 2023-05-26 3:08PM EDT | 45.00 | 23.25 | 22.70 | 23.60 | +0.75 | +3.33% | 2 | 101 | 54.42% |
| PYPL250117C00047500 | 2023-05-25 2:10PM EDT | 47.50 | 21.55 | 21.00 | 22.15 | 0.00 | - | 2 | 139 | 53.20% |
| PYPL250117C00050000 | 2023-05-25 3:55PM EDT | 50.00 | 19.20 | 19.60 | 20.60 | 0.00 | - | 14 | 912 | 52.20% |
| PYPL250117C00052500 | 2023-05-22 12:42PM EDT | 52.50 | 20.20 | 18.20 | 18.70 | +20.20 | - | - | 3 | 50.34% |
| PYPL250117C00055000 | 2023-05-26 2:07PM EDT | 55.00 | 16.95 | 16.85 | 17.65 | -1.20 | -6.61% | 2 | 214 | 50.00% |
| PYPL250117C00057500 | 2023-05-26 10:29AM EDT | 57.50 | 15.31 | 15.45 | 16.00 | +0.06 | +0.39% | 4 | 18 | 49.26% |
| PYPL250117C00060000 | 2023-05-26 3:32PM EDT | 60.00 | 14.45 | 14.20 | 14.70 | +0.46 | +3.29% | 42 | 1,885 | 48.16% |
| PYPL250117C00062500 | 2023-05-26 3:39PM EDT | 62.50 | 13.26 | 13.20 | 13.50 | +0.36 | +2.79% | 4 | 189 | 47.22% |
| PYPL250117C00065000 | 2023-05-26 3:41PM EDT | 65.00 | 12.40 | 12.25 | 12.35 | +0.65 | +5.53% | 31 | 2,252 | 46.28% |
| PYPL250117C00067500 | 2023-05-26 2:55PM EDT | 67.50 | 11.22 | 11.00 | 11.30 | +0.52 | +4.86% | 4 | 212 | 45.50% |
| PYPL250117C00070000 | 2023-05-26 3:58PM EDT | 70.00 | 10.24 | 10.25 | 10.35 | +0.45 | +4.60% | 255 | 2,938 | 44.87% |
| PYPL250117C00072500 | 2023-05-26 1:54PM EDT | 72.50 | 9.30 | 9.25 | 9.45 | +0.40 | +4.49% | 3 | 215 | 44.23% |
| PYPL250117C00075000 | 2023-05-26 3:14PM EDT | 75.00 | 8.50 | 8.45 | 8.60 | +0.45 | +5.59% | 174 | 2,446 | 43.58% |
| PYPL250117C00077500 | 2023-05-26 3:54PM EDT | 77.50 | 7.75 | 7.65 | 7.85 | +0.40 | +5.44% | 23 | 263 | 43.10% |
| PYPL250117C00080000 | 2023-05-26 3:30PM EDT | 80.00 | 7.07 | 6.95 | 7.15 | +0.37 | +5.52% | 53 | 1,178 | 42.63% |
| PYPL250117C00082500 | 2023-05-26 3:50PM EDT | 82.50 | 6.40 | 6.35 | 6.50 | +0.32 | +5.26% | 42 | 1,185 | 42.16% |
| PYPL250117C00085000 | 2023-05-26 3:01PM EDT | 85.00 | 5.80 | 5.75 | 5.95 | +0.31 | +5.65% | 156 | 1,321 | 41.90% |
| PYPL250117C00087500 | 2023-05-26 3:54PM EDT | 87.50 | 5.30 | 5.20 | 5.40 | +0.40 | +8.16% | 21 | 795 | 41.49% |
| PYPL250117C00090000 | 2023-05-26 2:07PM EDT | 90.00 | 4.77 | 4.55 | 4.90 | +0.27 | +6.00% | 30 | 1,352 | 41.13% |
| PYPL250117C00092500 | 2023-05-26 12:43PM EDT | 92.50 | 4.40 | 4.15 | 4.50 | +0.29 | +7.06% | 13 | 352 | 41.00% |
| PYPL250117C00095000 | 2023-05-26 12:26PM EDT | 95.00 | 3.95 | 3.90 | 4.05 | +0.10 | +2.60% | 17 | 1,364 | 40.56% |
| PYPL250117C00097500 | 2023-05-26 12:38PM EDT | 97.50 | 3.65 | 3.55 | 3.70 | +0.25 | +7.35% | 21 | 1,004 | 40.39% |
| PYPL250117C00100000 | 2023-05-26 3:45PM EDT | 100.00 | 3.30 | 3.25 | 3.40 | +0.20 | +6.45% | 427 | 6,064 | 40.31% |
| PYPL250117C00105000 | 2023-05-26 1:04PM EDT | 105.00 | 2.69 | 2.54 | 2.87 | +0.12 | +4.67% | 4 | 809 | 40.16% |
| PYPL250117C00110000 | 2023-05-26 2:48PM EDT | 110.00 | 2.25 | 2.25 | 2.38 | +0.08 | +3.69% | 14 | 1,790 | 39.80% |
| PYPL250117C00115000 | 2023-05-26 10:25AM EDT | 115.00 | 1.76 | 1.86 | 2.02 | +0.01 | +0.57% | 12 | 930 | 39.73% |
| PYPL250117C00120000 | 2023-05-26 3:53PM EDT | 120.00 | 1.71 | 1.57 | 1.70 | +0.19 | +12.50% | 15 | 1,289 | 39.59% |
| PYPL250117C00125000 | 2023-05-26 3:30PM EDT | 125.00 | 1.35 | 1.26 | 1.44 | +0.05 | +3.85% | 26 | 537 | 39.50% |
| PYPL250117C00130000 | 2023-05-26 3:46PM EDT | 130.00 | 1.19 | 1.10 | 1.24 | +0.08 | +7.21% | 42 | 499 | 39.55% |
| PYPL250117C00135000 | 2023-05-26 2:38PM EDT | 135.00 | 1.00 | 0.91 | 1.06 | 0.00 | - | 74 | 531 | 39.53% |
| PYPL250117C00140000 | 2023-05-26 2:29PM EDT | 140.00 | 0.87 | 0.86 | 0.93 | +0.04 | +4.82% | 344 | 1,099 | 39.70% |
| PYPL250117C00145000 | 2023-05-26 3:51PM EDT | 145.00 | 0.76 | 0.70 | 0.77 | +0.02 | +2.70% | 978 | 5,157 | 39.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00032500 | 2023-05-25 1:03PM EDT | 32.50 | 1.85 | 1.74 | 1.87 | 0.00 | - | 3 | 1,022 | 45.44% |
| PYPL250117P00035000 | 2023-05-25 1:24PM EDT | 35.00 | 2.22 | 2.09 | 2.28 | 0.00 | - | 55 | 774 | 44.10% |
| PYPL250117P00037500 | 2023-05-26 11:49AM EDT | 37.50 | 2.59 | 2.52 | 2.75 | -0.08 | -3.00% | 5 | 867 | 42.85% |
| PYPL250117P00040000 | 2023-05-26 2:51PM EDT | 40.00 | 3.12 | 3.05 | 3.25 | -0.17 | -5.17% | 69 | 327 | 41.49% |
| PYPL250117P00042500 | 2023-05-25 10:25AM EDT | 42.50 | 3.74 | 3.65 | 3.85 | 0.00 | - | 2 | 120 | 40.39% |
| PYPL250117P00045000 | 2023-05-25 2:37PM EDT | 45.00 | 4.50 | 4.25 | 4.55 | 0.00 | - | 10 | 3,877 | 39.48% |
| PYPL250117P00047500 | 2023-05-26 12:49PM EDT | 47.50 | 5.00 | 5.00 | 5.25 | -0.05 | -0.99% | 7 | 709 | 38.27% |
| PYPL250117P00050000 | 2023-05-25 3:45PM EDT | 50.00 | 6.02 | 5.80 | 6.00 | 0.00 | - | 42 | 1,292 | 37.02% |
| PYPL250117P00052500 | 2023-05-25 3:25PM EDT | 52.50 | 6.97 | 6.75 | 6.90 | 0.00 | - | 4 | 7 | 36.10% |
| PYPL250117P00055000 | 2023-05-26 9:50AM EDT | 55.00 | 7.98 | 7.55 | 7.85 | +0.05 | +0.63% | 2 | 1,661 | 35.08% |
| PYPL250117P00057500 | 2023-05-25 2:41PM EDT | 57.50 | 9.05 | 8.60 | 8.90 | +9.05 | - | - | 4 | 34.16% |
| PYPL250117P00060000 | 2023-05-26 2:01PM EDT | 60.00 | 9.93 | 9.80 | 10.05 | -0.27 | -2.65% | 2 | 6,437 | 33.29% |
| PYPL250117P00062500 | 2023-05-26 11:05AM EDT | 62.50 | 11.10 | 10.90 | 11.25 | +0.45 | +4.23% | 1 | 1,091 | 32.31% |
| PYPL250117P00065000 | 2023-05-26 10:49AM EDT | 65.00 | 12.42 | 12.40 | 12.55 | -0.38 | -2.97% | 3 | 4,649 | 31.38% |
| PYPL250117P00067500 | 2023-05-25 2:59PM EDT | 67.50 | 14.15 | 13.80 | 13.95 | 0.00 | - | 4 | 181 | 30.49% |
| PYPL250117P00070000 | 2023-05-26 2:28PM EDT | 70.00 | 15.35 | 15.10 | 15.45 | -0.25 | -1.60% | 3 | 4,457 | 29.64% |
| PYPL250117P00072500 | 2023-05-22 1:37PM EDT | 72.50 | 15.60 | 16.75 | 17.05 | 0.00 | - | 2 | 252 | 28.82% |
| PYPL250117P00075000 | 2023-05-26 3:45PM EDT | 75.00 | 18.73 | 18.55 | 18.75 | +1.03 | +5.82% | 13 | 3,950 | 28.05% |
| PYPL250117P00077500 | 2023-05-24 2:39PM EDT | 77.50 | 19.33 | 20.05 | 20.85 | 0.00 | - | 11 | 1,877 | 28.44% |
| PYPL250117P00080000 | 2023-05-24 12:26PM EDT | 80.00 | 21.15 | 22.00 | 22.55 | 0.00 | - | 2 | 2,619 | 27.06% |
| PYPL250117P00082500 | 2023-05-26 3:38PM EDT | 82.50 | 24.25 | 23.85 | 24.50 | -0.30 | -1.22% | 10 | 2,499 | 26.31% |
| PYPL250117P00085000 | 2023-05-26 12:29PM EDT | 85.00 | 25.84 | 25.85 | 26.50 | +0.83 | +3.32% | 9 | 1,325 | 25.44% |
| PYPL250117P00087500 | 2023-05-26 12:28PM EDT | 87.50 | 27.93 | 28.00 | 28.55 | +1.10 | +4.10% | 9 | 313 | 24.40% |
| PYPL250117P00090000 | 2023-05-26 12:34PM EDT | 90.00 | 30.14 | 30.10 | 30.95 | +0.34 | +1.14% | 37 | 299 | 25.04% |
| PYPL250117P00092500 | 2023-05-26 12:31PM EDT | 92.50 | 32.52 | 32.40 | 32.90 | +1.07 | +3.40% | 25 | 194 | 22.41% |
| PYPL250117P00095000 | 2023-05-26 1:50PM EDT | 95.00 | 35.05 | 34.60 | 35.35 | +1.68 | +5.03% | 29 | 523 | 23.00% |
| PYPL250117P00097500 | 2023-05-26 12:31PM EDT | 97.50 | 37.24 | 37.10 | 37.50 | +0.93 | +2.56% | 25 | 108 | 20.09% |
| PYPL250117P00100000 | 2023-05-26 3:05PM EDT | 100.00 | 39.75 | 39.40 | 40.70 | -0.45 | -1.12% | 9 | 1,382 | 27.65% |
| PYPL250117P00105000 | 2023-05-17 11:38AM EDT | 105.00 | 43.85 | 44.30 | 45.25 | 0.00 | - | 10 | 0 | 25.66% |
| PYPL250117P00110000 | 2023-05-26 1:27PM EDT | 110.00 | 49.75 | 49.25 | 50.30 | +2.30 | +4.85% | 13 | 0 | 27.78% |
| PYPL250117P00115000 | 2023-05-19 11:15AM EDT | 115.00 | 53.75 | 54.20 | 55.45 | 0.00 | - | 1 | 1 | 30.79% |
| PYPL250117P00120000 | 2023-05-24 3:30PM EDT | 120.00 | 57.92 | 59.15 | 60.40 | 0.00 | - | 21 | 0 | 31.79% |
| PYPL250117P00125000 | 2023-05-16 11:21AM EDT | 125.00 | 64.10 | 64.00 | 65.65 | 0.00 | - | 1 | 0 | 35.46% |
| PYPL250117P00130000 | 2023-05-19 9:57AM EDT | 130.00 | 68.53 | 69.05 | 70.50 | 0.00 | - | 2 | 0 | 35.49% |
| PYPL250117P00135000 | 2023-03-08 11:30AM EDT | 135.00 | 59.50 | 58.50 | 62.05 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00140000 | 2023-05-09 10:26AM EDT | 140.00 | 72.78 | 79.00 | 80.70 | 0.00 | - | 2 | 0 | 39.82% |
| PYPL250117P00145000 | 2023-05-26 2:55PM EDT | 145.00 | 84.65 | 84.20 | 85.65 | -0.75 | -0.88% | 1 | 0 | 40.58% |
© 2023 Yahoo. All rights reserved.