PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219C00027500 | 2023-11-24 11:08AM EST | 27.50 | 32.47 | 32.50 | 36.70 | 0.00 | - | 1 | 5 | 64.50% |
| PYPL251219C00030000 | 2023-11-29 3:54PM EST | 30.00 | 32.75 | 30.35 | 33.05 | +0.45 | +1.39% | 2 | 217 | 56.13% |
| PYPL251219C00032500 | 2023-10-31 2:05PM EST | 32.50 | 25.90 | 28.30 | 32.40 | 0.00 | - | 51 | 77 | 57.57% |
| PYPL251219C00035000 | 2023-11-07 10:49AM EST | 35.00 | 26.50 | 27.05 | 31.50 | 0.00 | - | 1 | 115 | 59.68% |
| PYPL251219C00037500 | 2023-11-01 9:48AM EST | 37.50 | 22.80 | 26.75 | 27.50 | 0.00 | - | 1 | 9 | 56.02% |
| PYPL251219C00040000 | 2023-11-22 2:34PM EST | 40.00 | 24.05 | 23.45 | 28.00 | 0.00 | - | 1 | 138 | 55.80% |
| PYPL251219C00042500 | 2023-11-17 10:56AM EST | 42.50 | 22.94 | 22.65 | 24.75 | 0.00 | - | 1 | 11 | 52.71% |
| PYPL251219C00045000 | 2023-11-27 12:55PM EST | 45.00 | 21.00 | 20.60 | 24.15 | 0.00 | - | 10 | 83 | 52.40% |
| PYPL251219C00047500 | 2023-11-20 3:20PM EST | 47.50 | 20.25 | 18.70 | 22.55 | 0.00 | - | 2 | 65 | 50.28% |
| PYPL251219C00050000 | 2023-11-28 3:45PM EST | 50.00 | 20.00 | 19.25 | 19.75 | 0.00 | - | 10 | 672 | 50.29% |
| PYPL251219C00052500 | 2023-11-28 12:15PM EST | 52.50 | 18.00 | 16.15 | 19.20 | 0.00 | - | 1 | 53 | 52.90% |
| PYPL251219C00055000 | 2023-11-28 12:55PM EST | 55.00 | 18.30 | 14.90 | 18.35 | +1.06 | +6.15% | 1 | 497 | 53.31% |
| PYPL251219C00057500 | 2023-11-29 3:25PM EST | 57.50 | 15.70 | 15.40 | 16.95 | -0.37 | -2.30% | 4 | 147 | 51.74% |
| PYPL251219C00060000 | 2023-11-29 2:02PM EST | 60.00 | 14.70 | 12.10 | 14.80 | -0.20 | -1.34% | 114 | 1,569 | 47.70% |
| PYPL251219C00062500 | 2023-11-29 11:13AM EST | 62.50 | 13.65 | 13.25 | 16.00 | +1.14 | +9.11% | 12 | 572 | 54.07% |
| PYPL251219C00065000 | 2023-11-29 1:50PM EST | 65.00 | 12.65 | 12.20 | 12.55 | +0.35 | +2.85% | 11 | 1,823 | 45.80% |
| PYPL251219C00067500 | 2023-11-28 3:39PM EST | 67.50 | 11.90 | 11.30 | 11.90 | 0.00 | - | 1 | 1,598 | 46.09% |
| PYPL251219C00070000 | 2023-11-29 2:36PM EST | 70.00 | 10.75 | 10.45 | 10.75 | -0.25 | -2.27% | 12 | 3,045 | 44.71% |
| PYPL251219C00072500 | 2023-11-29 11:53AM EST | 72.50 | 10.50 | 9.60 | 9.95 | -0.50 | -4.55% | 2 | 349 | 44.27% |
| PYPL251219C00075000 | 2023-11-29 3:25PM EST | 75.00 | 9.20 | 8.90 | 9.75 | -0.15 | -1.60% | 5 | 2,155 | 45.50% |
| PYPL251219C00077500 | 2023-11-17 10:35AM EST | 77.50 | 8.04 | 8.20 | 8.50 | 0.00 | - | 1 | 132 | 43.43% |
| PYPL251219C00080000 | 2023-11-29 11:47AM EST | 80.00 | 8.10 | 7.55 | 7.90 | +0.10 | +1.25% | 22 | 834 | 43.21% |
| PYPL251219C00082500 | 2023-11-21 3:50PM EST | 82.50 | 6.20 | 6.95 | 7.40 | 0.00 | - | 1 | 71 | 43.18% |
| PYPL251219C00085000 | 2023-11-29 9:32AM EST | 85.00 | 6.88 | 6.40 | 6.75 | -0.01 | -0.15% | 4 | 760 | 42.57% |
| PYPL251219C00090000 | 2023-11-29 3:46PM EST | 90.00 | 5.80 | 5.65 | 7.05 | -0.20 | -3.33% | 4 | 612 | 46.19% |
| PYPL251219C00095000 | 2023-11-16 2:41PM EST | 95.00 | 4.75 | 4.70 | 5.00 | 0.00 | - | 2 | 436 | 41.82% |
| PYPL251219C00100000 | 2023-11-29 3:47PM EST | 100.00 | 4.20 | 4.15 | 4.30 | -0.19 | -4.33% | 20 | 5,235 | 41.49% |
| PYPL251219C00105000 | 2023-11-29 3:18PM EST | 105.00 | 3.70 | 3.45 | 4.05 | -0.20 | -5.13% | 9 | 388 | 42.53% |
| PYPL251219C00110000 | 2023-11-29 3:53PM EST | 110.00 | 3.20 | 3.00 | 3.65 | -0.15 | -4.48% | 261 | 3,378 | 42.81% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219P00027500 | 2023-11-27 3:08PM EST | 27.50 | 1.37 | 0.81 | 1.68 | 0.00 | - | 1 | 229 | 46.34% |
| PYPL251219P00030000 | 2023-11-28 1:29PM EST | 30.00 | 1.55 | 1.45 | 2.84 | 0.00 | - | 1 | 234 | 50.34% |
| PYPL251219P00032500 | 2023-11-22 2:38PM EST | 32.50 | 2.09 | 1.00 | 2.10 | 0.00 | - | 2 | 347 | 40.78% |
| PYPL251219P00035000 | 2023-11-27 11:43AM EST | 35.00 | 2.50 | 2.20 | 2.65 | 0.00 | - | 100 | 1,152 | 40.14% |
| PYPL251219P00037500 | 2023-11-21 9:43AM EST | 37.50 | 3.25 | 2.75 | 3.15 | 0.00 | - | 1 | 125 | 38.84% |
| PYPL251219P00040000 | 2023-11-28 1:34PM EST | 40.00 | 3.55 | 3.20 | 3.75 | 0.00 | - | 2 | 979 | 37.81% |
| PYPL251219P00042500 | 2023-11-14 9:50AM EST | 42.50 | 4.70 | 4.05 | 4.50 | 0.00 | - | 1 | 242 | 37.15% |
| PYPL251219P00045000 | 2023-11-27 10:40AM EST | 45.00 | 5.36 | 4.40 | 5.15 | 0.00 | - | 1 | 321 | 35.79% |
| PYPL251219P00047500 | 2023-11-01 12:15PM EST | 47.50 | 8.35 | 5.45 | 5.95 | 0.00 | - | 10 | 108 | 34.80% |
| PYPL251219P00050000 | 2023-11-29 11:50AM EST | 50.00 | 6.60 | 6.65 | 7.00 | -0.21 | -3.08% | 34 | 1,077 | 34.44% |
| PYPL251219P00052500 | 2023-11-15 1:12PM EST | 52.50 | 7.85 | 7.30 | 7.90 | 0.00 | - | 14 | 663 | 33.28% |
| PYPL251219P00055000 | 2023-11-28 9:53AM EST | 55.00 | 9.80 | 6.65 | 9.90 | 0.00 | - | 10 | 703 | 35.44% |
| PYPL251219P00057500 | 2023-11-29 12:29PM EST | 57.50 | 9.78 | 9.55 | 10.15 | -0.11 | -1.11% | 3 | 985 | 31.72% |
| PYPL251219P00060000 | 2023-11-29 1:47PM EST | 60.00 | 11.18 | 10.35 | 11.40 | +0.08 | +0.72% | 6 | 3,237 | 30.95% |
| PYPL251219P00062500 | 2023-11-29 3:09PM EST | 62.50 | 12.60 | 11.70 | 12.75 | -0.21 | -1.64% | 4 | 1,179 | 30.24% |
| PYPL251219P00065000 | 2023-11-29 3:09PM EST | 65.00 | 14.00 | 13.00 | 14.25 | -0.55 | -3.78% | 7 | 1,402 | 29.72% |
| PYPL251219P00067500 | 2023-11-29 3:08PM EST | 67.50 | 15.50 | 15.35 | 15.75 | -2.45 | -13.65% | 4 | 109 | 28.96% |
| PYPL251219P00070000 | 2023-11-14 10:34AM EST | 70.00 | 17.80 | 16.35 | 19.35 | 0.00 | - | 1 | 396 | 34.39% |
| PYPL251219P00072500 | 2023-11-02 12:17PM EST | 72.50 | 21.35 | 18.60 | 19.00 | 0.00 | - | 3 | 79 | 27.43% |
| PYPL251219P00075000 | 2023-11-08 11:33AM EST | 75.00 | 23.19 | 20.35 | 22.45 | 0.00 | - | 2 | 107 | 32.23% |
| PYPL251219P00077500 | 2023-10-27 9:38AM EST | 77.50 | 28.13 | 23.45 | 25.10 | 0.00 | - | 1 | 0 | 34.37% |
| PYPL251219P00080000 | 2023-10-23 10:35AM EST | 80.00 | 27.60 | 23.85 | 25.35 | 0.00 | - | 2 | 64 | 28.35% |
| PYPL251219P00082500 | 2023-08-03 10:07AM EST | 82.50 | 23.00 | 23.10 | 24.55 | 0.00 | - | - | 2 | 10.65% |
| PYPL251219P00085000 | 2023-11-07 1:17PM EST | 85.00 | 31.17 | 26.00 | 30.15 | 0.00 | - | 1 | 135 | 30.32% |
| PYPL251219P00090000 | 2023-11-07 11:05AM EST | 90.00 | 34.90 | 30.05 | 33.00 | 0.00 | - | 2 | 95 | 22.92% |
| PYPL251219P00095000 | 2023-11-22 9:41AM EST | 95.00 | 38.68 | 34.90 | 39.25 | 0.00 | - | 6 | 6 | 31.25% |
| PYPL251219P00100000 | 2023-11-28 9:33AM EST | 100.00 | 41.40 | 39.50 | 44.05 | -1.89 | -4.37% | 1 | 6 | 32.30% |
| PYPL251219P00105000 | 2023-09-20 11:17AM EST | 105.00 | 42.62 | 49.00 | 54.00 | 0.00 | - | 1 | 0 | 52.76% |
| PYPL251219P00110000 | 2023-11-29 2:37PM EST | 110.00 | 51.80 | 49.80 | 53.30 | -3.20 | -5.82% | 47 | 31 | 31.75% |
© 2023 Yahoo. All rights reserved.