PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219C00027500 | 2024-04-01 9:30AM EDT | 27.50 | 42.95 | 39.05 | 43.40 | 0.00 | - | 12 | 18 | 66.83% |
| PYPL251219C00030000 | 2024-04-23 11:04AM EDT | 30.00 | 37.50 | 37.80 | 41.45 | 0.00 | - | 3 | 188 | 68.02% |
| PYPL251219C00032500 | 2024-04-17 3:44PM EDT | 32.50 | 35.15 | 37.05 | 37.75 | 0.00 | - | 67 | 122 | 64.31% |
| PYPL251219C00035000 | 2024-04-18 10:09AM EDT | 35.00 | 32.94 | 34.75 | 36.55 | 0.00 | - | 38 | 234 | 63.64% |
| PYPL251219C00037500 | 2024-04-18 3:26PM EDT | 37.50 | 30.25 | 32.35 | 33.90 | 0.00 | - | 3 | 12 | 58.37% |
| PYPL251219C00040000 | 2024-04-23 12:36PM EDT | 40.00 | 30.30 | 31.15 | 31.80 | 0.00 | - | 1 | 158 | 58.01% |
| PYPL251219C00042500 | 2024-04-09 1:55PM EDT | 42.50 | 30.89 | 28.85 | 30.30 | 0.00 | - | 6 | 66 | 56.14% |
| PYPL251219C00045000 | 2024-04-09 1:55PM EDT | 45.00 | 29.16 | 27.05 | 29.15 | 0.00 | - | 6 | 89 | 56.07% |
| PYPL251219C00047500 | 2024-03-22 2:56PM EDT | 47.50 | 26.15 | 22.65 | 24.70 | 0.00 | - | 1 | 66 | 47.66% |
| PYPL251219C00050000 | 2024-04-24 11:42AM EDT | 50.00 | 23.77 | 24.35 | 26.15 | 0.00 | - | 1 | 716 | 55.46% |
| PYPL251219C00052500 | 2024-04-25 10:00AM EDT | 52.50 | 21.00 | 22.10 | 23.40 | 0.00 | - | 7 | 62 | 50.80% |
| PYPL251219C00055000 | 2024-04-23 2:49PM EDT | 55.00 | 20.50 | 20.80 | 21.95 | 0.00 | - | 4 | 461 | 50.31% |
| PYPL251219C00057500 | 2024-04-26 12:53PM EDT | 57.50 | 20.00 | 19.25 | 21.05 | +2.50 | +14.29% | 2 | 330 | 50.14% |
| PYPL251219C00060000 | 2024-04-26 2:19PM EDT | 60.00 | 18.75 | 18.10 | 19.15 | +0.65 | +3.59% | 3 | 1,616 | 50.50% |
| PYPL251219C00062500 | 2024-04-25 11:19AM EDT | 62.50 | 16.00 | 17.65 | 17.90 | 0.00 | - | 1 | 563 | 49.84% |
| PYPL251219C00065000 | 2024-04-26 2:45PM EDT | 65.00 | 16.50 | 16.20 | 16.70 | +0.81 | +5.16% | 1 | 1,866 | 49.16% |
| PYPL251219C00067500 | 2024-04-24 3:07PM EDT | 67.50 | 14.60 | 14.40 | 15.60 | 0.00 | - | 5 | 1,621 | 48.66% |
| PYPL251219C00070000 | 2024-04-26 2:45PM EDT | 70.00 | 14.35 | 14.30 | 14.55 | +0.75 | +5.51% | 4 | 3,105 | 48.15% |
| PYPL251219C00072500 | 2024-04-19 12:50PM EDT | 72.50 | 11.40 | 12.90 | 13.55 | 0.00 | - | 25 | 3,200 | 47.64% |
| PYPL251219C00075000 | 2024-04-26 2:46PM EDT | 75.00 | 12.50 | 12.40 | 12.65 | +1.02 | +8.89% | 3 | 2,086 | 47.29% |
| PYPL251219C00077500 | 2024-04-23 2:10PM EDT | 77.50 | 10.90 | 11.60 | 11.85 | 0.00 | - | 2 | 191 | 47.10% |
| PYPL251219C00080000 | 2024-04-26 3:35PM EDT | 80.00 | 10.90 | 10.80 | 10.95 | +1.00 | +10.10% | 34 | 1,859 | 46.47% |
| PYPL251219C00082500 | 2024-04-26 9:35AM EDT | 82.50 | 9.20 | 10.05 | 10.25 | +0.35 | +3.95% | 29 | 603 | 46.31% |
| PYPL251219C00085000 | 2024-04-25 9:59AM EDT | 85.00 | 8.15 | 9.35 | 9.55 | 0.00 | - | 9 | 3,876 | 46.03% |
| PYPL251219C00090000 | 2024-04-25 11:13AM EDT | 90.00 | 7.40 | 8.00 | 8.30 | +0.30 | +4.23% | 1 | 967 | 45.57% |
| PYPL251219C00095000 | 2024-04-23 12:34PM EDT | 95.00 | 6.65 | 6.85 | 7.25 | 0.00 | - | 3 | 854 | 45.29% |
| PYPL251219C00100000 | 2024-04-26 3:36PM EDT | 100.00 | 6.20 | 6.05 | 6.30 | +0.80 | +14.81% | 43 | 9,274 | 44.93% |
| PYPL251219C00105000 | 2024-04-26 3:17PM EDT | 105.00 | 5.38 | 5.25 | 5.50 | +0.38 | +7.60% | 4 | 471 | 44.70% |
| PYPL251219C00110000 | 2024-04-26 3:29PM EDT | 110.00 | 4.65 | 4.55 | 4.75 | +0.50 | +12.05% | 29 | 7,306 | 44.31% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219P00027500 | 2024-04-19 12:07PM EDT | 27.50 | 0.83 | 0.58 | 1.14 | 0.00 | - | 1 | 258 | 51.12% |
| PYPL251219P00030000 | 2024-04-26 12:04PM EDT | 30.00 | 0.97 | 0.90 | 1.35 | -0.03 | -3.00% | 1 | 652 | 48.91% |
| PYPL251219P00032500 | 2024-04-22 3:35PM EDT | 32.50 | 1.36 | 1.15 | 1.25 | 0.00 | - | 32 | 324 | 43.75% |
| PYPL251219P00035000 | 2024-04-23 3:03PM EDT | 35.00 | 1.57 | 1.45 | 1.55 | 0.00 | - | 1 | 1,173 | 42.51% |
| PYPL251219P00037500 | 2024-04-19 2:24PM EDT | 37.50 | 2.26 | 1.78 | 1.91 | 0.00 | - | 2 | 208 | 41.44% |
| PYPL251219P00040000 | 2024-04-26 2:04PM EDT | 40.00 | 2.28 | 2.23 | 2.36 | -0.27 | -10.59% | 4 | 753 | 40.65% |
| PYPL251219P00042500 | 2024-04-26 2:42PM EDT | 42.50 | 2.80 | 2.69 | 2.83 | -0.56 | -16.67% | 10 | 475 | 39.64% |
| PYPL251219P00045000 | 2024-04-10 1:22PM EDT | 45.00 | 3.55 | 3.25 | 3.60 | 0.00 | - | 7 | 459 | 39.86% |
| PYPL251219P00047500 | 2024-04-19 1:46PM EDT | 47.50 | 4.80 | 3.90 | 4.05 | 0.00 | - | 8 | 450 | 38.18% |
| PYPL251219P00050000 | 2024-04-26 2:35PM EDT | 50.00 | 4.74 | 4.65 | 4.80 | -0.26 | -5.20% | 5 | 1,026 | 37.62% |
| PYPL251219P00052500 | 2024-04-26 2:35PM EDT | 52.50 | 5.55 | 5.40 | 5.60 | -0.65 | -10.48% | 2 | 746 | 36.96% |
| PYPL251219P00055000 | 2024-04-26 9:54AM EDT | 55.00 | 6.55 | 6.30 | 6.45 | -0.48 | -6.83% | 2 | 1,143 | 36.22% |
| PYPL251219P00057500 | 2024-04-25 9:38AM EDT | 57.50 | 7.97 | 7.20 | 7.40 | 0.00 | - | 1 | 1,009 | 35.57% |
| PYPL251219P00060000 | 2024-04-25 9:38AM EDT | 60.00 | 9.11 | 7.90 | 8.45 | 0.00 | - | 1 | 3,604 | 35.00% |
| PYPL251219P00062500 | 2024-04-26 12:50PM EDT | 62.50 | 9.50 | 9.35 | 9.55 | -0.82 | -7.95% | 13 | 1,240 | 34.35% |
| PYPL251219P00065000 | 2024-04-22 9:39AM EDT | 65.00 | 12.00 | 10.55 | 10.80 | 0.00 | - | 15 | 1,563 | 33.92% |
| PYPL251219P00067500 | 2024-04-22 2:32PM EDT | 67.50 | 13.04 | 11.85 | 12.30 | 0.00 | - | 1 | 115 | 33.99% |
| PYPL251219P00070000 | 2024-04-15 10:57AM EDT | 70.00 | 14.05 | 13.00 | 13.45 | 0.00 | - | 1 | 978 | 32.79% |
| PYPL251219P00072500 | 2024-04-09 1:22PM EDT | 72.50 | 14.95 | 14.45 | 14.95 | +0.20 | +1.36% | 3 | 76 | 32.40% |
| PYPL251219P00075000 | 2024-04-16 2:50PM EDT | 75.00 | 17.72 | 16.15 | 16.40 | 0.00 | - | 2 | 216 | 31.63% |
| PYPL251219P00077500 | 2024-04-16 2:50PM EDT | 77.50 | 19.25 | 17.75 | 18.10 | 0.00 | - | 1 | 43 | 31.39% |
| PYPL251219P00080000 | 2024-04-16 2:50PM EDT | 80.00 | 21.10 | 17.95 | 20.55 | 0.00 | - | 1 | 111 | 33.23% |
| PYPL251219P00082500 | 2024-04-19 9:52AM EDT | 82.50 | 23.90 | 21.15 | 21.90 | 0.00 | - | 4 | 11 | 31.53% |
| PYPL251219P00085000 | 2024-04-18 12:42PM EDT | 85.00 | 25.55 | 22.40 | 23.30 | 0.00 | - | 27 | 115 | 29.68% |
| PYPL251219P00090000 | 2024-03-13 12:39PM EDT | 90.00 | 29.49 | 27.25 | 28.40 | 0.00 | - | 10 | 77 | 33.09% |
| PYPL251219P00095000 | 2024-02-20 10:45AM EDT | 95.00 | 37.20 | 30.20 | 31.35 | 0.00 | - | 1 | 11 | 28.19% |
| PYPL251219P00100000 | 2024-01-04 10:38AM EDT | 100.00 | 42.34 | 37.25 | 38.85 | 0.00 | - | 6 | 25 | 40.01% |
| PYPL251219P00105000 | 2024-01-31 2:17PM EDT | 105.00 | 42.85 | 43.25 | 46.85 | 0.00 | - | 4 | 0 | 52.30% |
| PYPL251219P00110000 | 2024-04-17 9:57AM EDT | 110.00 | 46.46 | 43.60 | 47.00 | 0.00 | - | 43 | 62 | 37.53% |
© 2024 Yahoo. All rights reserved.