PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-04-29 9:33AM EDT | 27.50 | 40.57 | 36.05 | 37.20 | 0.00 | - | 2 | 58 | 77.15% |
| PYPL250117C00030000 | 2024-05-01 11:38AM EDT | 30.00 | 37.35 | 33.65 | 34.95 | 0.00 | - | 2 | 194 | 72.95% |
| PYPL250117C00032500 | 2024-04-30 11:25AM EDT | 32.50 | 37.80 | 31.30 | 32.55 | 0.00 | - | 2 | 756 | 68.12% |
| PYPL250117C00035000 | 2024-05-08 12:11PM EDT | 35.00 | 31.00 | 29.15 | 30.10 | 0.00 | - | 3 | 352 | 64.38% |
| PYPL250117C00037500 | 2024-05-09 2:01PM EDT | 37.50 | 28.24 | 26.70 | 28.05 | 0.00 | - | 1 | 471 | 61.16% |
| PYPL250117C00040000 | 2024-04-30 3:09PM EDT | 40.00 | 30.50 | 24.40 | 25.55 | 0.00 | - | 9 | 1,487 | 56.32% |
| PYPL250117C00042500 | 2024-04-30 3:29PM EDT | 42.50 | 28.03 | 22.20 | 23.00 | 0.00 | - | 3 | 498 | 51.90% |
| PYPL250117C00045000 | 2024-05-08 3:19PM EDT | 45.00 | 21.60 | 20.05 | 21.05 | 0.00 | - | 1 | 660 | 50.22% |
| PYPL250117C00047500 | 2024-05-03 9:51AM EDT | 47.50 | 21.73 | 18.60 | 18.85 | 0.00 | - | 1 | 818 | 50.60% |
| PYPL250117C00050000 | 2024-05-10 3:59PM EDT | 50.00 | 16.69 | 16.50 | 16.90 | -1.41 | -7.79% | 1,014 | 10,316 | 48.58% |
| PYPL250117C00052500 | 2024-05-10 2:38PM EDT | 52.50 | 15.09 | 14.40 | 15.05 | -0.46 | -2.96% | 1 | 2,290 | 46.81% |
| PYPL250117C00055000 | 2024-05-10 9:49AM EDT | 55.00 | 14.50 | 12.90 | 13.30 | +0.50 | +3.57% | 2 | 3,009 | 45.19% |
| PYPL250117C00057500 | 2024-05-10 2:32PM EDT | 57.50 | 11.75 | 11.15 | 11.70 | -0.65 | -5.24% | 31 | 3,523 | 43.93% |
| PYPL250117C00060000 | 2024-05-10 3:58PM EDT | 60.00 | 10.20 | 9.95 | 10.25 | -0.75 | -6.85% | 37 | 11,383 | 42.96% |
| PYPL250117C00062500 | 2024-05-09 3:30PM EDT | 62.50 | 9.75 | 8.75 | 8.90 | 0.00 | - | 20 | 5,880 | 41.97% |
| PYPL250117C00065000 | 2024-05-10 3:21PM EDT | 65.00 | 7.67 | 7.55 | 7.70 | -0.93 | -10.81% | 121 | 8,557 | 41.21% |
| PYPL250117C00067500 | 2024-05-10 2:34PM EDT | 67.50 | 6.57 | 6.55 | 6.65 | -0.38 | -5.47% | 11 | 2,227 | 40.66% |
| PYPL250117C00070000 | 2024-05-10 3:28PM EDT | 70.00 | 5.65 | 5.60 | 5.70 | -0.70 | -11.02% | 90 | 13,100 | 40.09% |
| PYPL250117C00072500 | 2024-05-10 2:59PM EDT | 72.50 | 4.90 | 4.75 | 4.90 | -0.43 | -8.07% | 6 | 4,875 | 39.78% |
| PYPL250117C00075000 | 2024-05-10 3:54PM EDT | 75.00 | 4.12 | 4.05 | 4.15 | -0.48 | -10.43% | 64 | 11,138 | 39.26% |
| PYPL250117C00077500 | 2024-05-10 3:46PM EDT | 77.50 | 3.50 | 3.45 | 3.55 | -0.40 | -10.26% | 2 | 3,861 | 39.08% |
| PYPL250117C00080000 | 2024-05-10 3:57PM EDT | 80.00 | 2.95 | 2.93 | 3.00 | -0.45 | -13.24% | 116 | 20,054 | 38.76% |
| PYPL250117C00082500 | 2024-05-09 1:52PM EDT | 82.50 | 2.80 | 2.47 | 2.56 | 0.00 | - | 7 | 8,179 | 38.67% |
| PYPL250117C00085000 | 2024-05-10 3:21PM EDT | 85.00 | 2.15 | 2.10 | 2.18 | -0.15 | -6.52% | 43 | 9,944 | 38.59% |
| PYPL250117C00087500 | 2024-05-10 2:16PM EDT | 87.50 | 1.89 | 1.78 | 1.86 | -0.08 | -4.06% | 2 | 7,119 | 38.56% |
| PYPL250117C00090000 | 2024-05-10 3:50PM EDT | 90.00 | 1.56 | 1.51 | 1.59 | -0.23 | -12.85% | 320 | 8,788 | 38.57% |
| PYPL250117C00092500 | 2024-05-10 3:00PM EDT | 92.50 | 1.32 | 1.30 | 1.36 | -0.19 | -12.58% | 154 | 4,830 | 38.61% |
| PYPL250117C00095000 | 2024-05-10 12:06PM EDT | 95.00 | 1.17 | 1.09 | 1.17 | -0.13 | -10.00% | 103 | 7,018 | 38.71% |
| PYPL250117C00097500 | 2024-05-10 2:31PM EDT | 97.50 | 1.01 | 0.94 | 1.01 | -0.11 | -9.82% | 18 | 3,172 | 38.84% |
| PYPL250117C00100000 | 2024-05-10 3:59PM EDT | 100.00 | 0.86 | 0.85 | 0.88 | -0.15 | -14.85% | 1,199 | 48,749 | 39.04% |
| PYPL250117C00105000 | 2024-05-10 3:38PM EDT | 105.00 | 0.65 | 0.61 | 0.66 | -0.05 | -7.14% | 7 | 10,448 | 39.31% |
| PYPL250117C00110000 | 2024-05-10 3:24PM EDT | 110.00 | 0.49 | 0.45 | 0.51 | -0.07 | -12.50% | 25 | 12,548 | 39.77% |
| PYPL250117C00115000 | 2024-05-10 3:16PM EDT | 115.00 | 0.38 | 0.35 | 0.40 | -0.09 | -19.15% | 18 | 13,538 | 40.26% |
| PYPL250117C00120000 | 2024-05-10 3:38PM EDT | 120.00 | 0.29 | 0.30 | 0.37 | -0.06 | -17.14% | 11 | 18,703 | 41.85% |
| PYPL250117C00125000 | 2024-05-10 12:39PM EDT | 125.00 | 0.26 | 0.16 | 0.30 | -0.04 | -13.33% | 62 | 7,437 | 42.38% |
| PYPL250117C00130000 | 2024-05-10 10:34AM EDT | 130.00 | 0.23 | 0.19 | 0.26 | 0.00 | - | 1 | 7,294 | 43.26% |
| PYPL250117C00135000 | 2024-05-10 3:17PM EDT | 135.00 | 0.16 | 0.12 | 0.22 | -0.02 | -11.11% | 3 | 10,949 | 43.95% |
| PYPL250117C00140000 | 2024-05-10 3:41PM EDT | 140.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 1,280 | 168,444 | 42.77% |
| PYPL250117C00145000 | 2024-05-10 3:58PM EDT | 145.00 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 3,474 | 98,563 | 43.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-05-09 9:30AM EDT | 27.50 | 0.09 | 0.04 | 0.16 | -0.01 | -10.00% | 2 | 1,518 | 50.68% |
| PYPL250117P00030000 | 2024-05-10 1:53PM EDT | 30.00 | 0.10 | 0.09 | 0.18 | -0.01 | -9.09% | 2 | 5,068 | 46.73% |
| PYPL250117P00032500 | 2024-05-10 1:53PM EDT | 32.50 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 2 | 955 | 44.73% |
| PYPL250117P00035000 | 2024-05-10 1:54PM EDT | 35.00 | 0.27 | 0.25 | 0.32 | -0.04 | -12.90% | 2 | 3,372 | 42.29% |
| PYPL250117P00037500 | 2024-05-10 1:54PM EDT | 37.50 | 0.39 | 0.37 | 0.50 | -0.03 | -7.14% | 7 | 5,408 | 41.80% |
| PYPL250117P00040000 | 2024-05-10 12:12PM EDT | 40.00 | 0.59 | 0.59 | 0.62 | 0.00 | - | 14 | 8,105 | 39.45% |
| PYPL250117P00042500 | 2024-05-10 2:53PM EDT | 42.50 | 0.83 | 0.82 | 0.86 | +0.03 | +3.75% | 10 | 4,435 | 38.38% |
| PYPL250117P00045000 | 2024-05-10 1:00PM EDT | 45.00 | 1.12 | 1.12 | 1.16 | 0.00 | - | 112 | 13,515 | 37.28% |
| PYPL250117P00047500 | 2024-05-10 2:57PM EDT | 47.50 | 1.49 | 1.49 | 1.53 | +0.03 | +2.05% | 4 | 4,376 | 36.15% |
| PYPL250117P00050000 | 2024-05-10 1:18PM EDT | 50.00 | 1.95 | 1.96 | 2.00 | +0.08 | +4.28% | 23 | 15,034 | 35.16% |
| PYPL250117P00052500 | 2024-05-10 3:11PM EDT | 52.50 | 2.55 | 2.54 | 2.60 | +0.10 | +4.08% | 8 | 3,359 | 34.36% |
| PYPL250117P00055000 | 2024-05-10 11:58AM EDT | 55.00 | 3.25 | 3.25 | 3.35 | +0.15 | +4.84% | 6 | 7,514 | 33.77% |
| PYPL250117P00057500 | 2024-05-10 11:23AM EDT | 57.50 | 3.88 | 4.05 | 4.15 | -0.17 | -4.20% | 2 | 3,353 | 32.74% |
| PYPL250117P00060000 | 2024-05-10 3:54PM EDT | 60.00 | 5.10 | 5.05 | 5.10 | +0.42 | +8.97% | 169 | 13,707 | 31.81% |
| PYPL250117P00062500 | 2024-05-10 11:23AM EDT | 62.50 | 5.90 | 6.15 | 6.30 | -0.08 | -1.34% | 2 | 3,685 | 31.43% |
| PYPL250117P00065000 | 2024-05-10 12:58PM EDT | 65.00 | 7.31 | 7.45 | 7.55 | +0.35 | +5.03% | 40 | 9,844 | 30.58% |
| PYPL250117P00067500 | 2024-05-09 2:07PM EDT | 67.50 | 8.48 | 8.85 | 9.05 | 0.00 | - | 10 | 2,071 | 30.23% |
| PYPL250117P00070000 | 2024-05-10 3:59PM EDT | 70.00 | 10.45 | 10.40 | 10.55 | +0.31 | +3.06% | 6 | 7,198 | 29.18% |
| PYPL250117P00072500 | 2024-05-09 1:01PM EDT | 72.50 | 11.75 | 11.90 | 12.55 | 0.00 | - | 1 | 807 | 30.03% |
| PYPL250117P00075000 | 2024-05-09 1:24PM EDT | 75.00 | 13.59 | 13.50 | 15.15 | 0.00 | - | 34 | 8,492 | 33.67% |
| PYPL250117P00077500 | 2024-05-09 10:00AM EDT | 77.50 | 15.45 | 15.50 | 16.30 | 0.00 | - | 6 | 2,136 | 28.61% |
| PYPL250117P00080000 | 2024-05-10 9:54AM EDT | 80.00 | 17.40 | 17.80 | 18.00 | +0.55 | +3.26% | 9 | 4,568 | 25.27% |
| PYPL250117P00082500 | 2024-05-08 3:12PM EDT | 82.50 | 19.35 | 19.95 | 20.55 | 0.00 | - | 5 | 2,246 | 27.81% |
| PYPL250117P00085000 | 2024-05-09 3:08PM EDT | 85.00 | 20.95 | 22.15 | 23.20 | 0.00 | - | 8 | 1,082 | 31.09% |
| PYPL250117P00087500 | 2024-04-25 12:32PM EDT | 87.50 | 24.75 | 24.55 | 24.80 | 0.00 | - | 1 | 51 | 22.85% |
| PYPL250117P00090000 | 2024-05-07 2:29PM EDT | 90.00 | 24.19 | 26.45 | 27.75 | 0.00 | - | 17 | 139 | 30.59% |
| PYPL250117P00092500 | 2024-05-08 12:12PM EDT | 92.50 | 28.23 | 28.90 | 30.20 | 0.00 | - | 2 | 2 | 31.69% |
| PYPL250117P00095000 | 2024-05-07 11:28AM EDT | 95.00 | 28.25 | 31.10 | 32.70 | 0.00 | - | 1 | 3 | 33.25% |
| PYPL250117P00097500 | 2024-04-29 12:32PM EDT | 97.50 | 30.90 | 34.00 | 34.95 | 0.00 | - | 3 | 0 | 31.32% |
| PYPL250117P00100000 | 2024-05-09 1:57PM EDT | 100.00 | 36.10 | 35.95 | 37.45 | 0.00 | - | 2 | 14 | 32.69% |
| PYPL250117P00105000 | 2024-03-01 11:54AM EDT | 105.00 | 43.20 | 36.05 | 40.05 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 58.28% |
| PYPL250117P00115000 | 2024-02-20 1:03PM EDT | 115.00 | 56.90 | 47.00 | 50.65 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 54.47% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 58.03% |
| PYPL250117P00135000 | 2024-05-09 11:58AM EDT | 135.00 | 70.80 | 70.95 | 72.60 | -0.42 | -0.59% | 1 | 0 | 50.88% |
| PYPL250117P00140000 | 2024-05-07 2:26PM EDT | 140.00 | 73.99 | 75.90 | 77.70 | 0.00 | - | 1 | 1 | 54.35% |
| PYPL250117P00145000 | 2024-02-27 1:56PM EDT | 145.00 | 83.70 | 76.00 | 80.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.