PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618C00030000 | 2024-03-12 11:35AM EDT | 30.00 | 35.20 | 39.55 | 42.25 | 0.00 | - | 3 | 4 | 67.43% |
| PYPL260618C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 35.43 | 36.20 | 37.55 | 0.00 | - | 1 | 55 | 62.02% |
| PYPL260618C00037500 | 2024-03-21 10:24AM EDT | 37.50 | 36.31 | 30.80 | 33.20 | 0.00 | - | 5 | 0 | 51.50% |
| PYPL260618C00040000 | 2024-02-12 12:06PM EDT | 40.00 | 27.75 | 30.15 | 32.40 | 0.00 | - | 2 | 19 | 54.91% |
| PYPL260618C00042500 | 2024-04-16 10:07AM EDT | 42.50 | 29.34 | 31.45 | 31.90 | 0.00 | - | 1 | 4 | 57.77% |
| PYPL260618C00045000 | 2024-02-21 4:53PM EDT | 45.00 | 23.26 | 28.45 | 30.25 | 0.00 | - | - | 2 | 53.91% |
| PYPL260618C00047500 | 2024-03-20 3:31PM EDT | 47.50 | 27.55 | 24.75 | 25.75 | 0.00 | - | 1 | 11 | 45.60% |
| PYPL260618C00050000 | 2024-04-22 10:34AM EDT | 50.00 | 24.63 | 26.70 | 27.25 | 0.00 | - | 3 | 12 | 54.49% |
| PYPL260618C00052500 | 2024-04-16 9:47AM EDT | 52.50 | 23.00 | 24.90 | 25.85 | 0.00 | - | 1 | 4 | 53.07% |
| PYPL260618C00055000 | 2024-04-23 10:30AM EDT | 55.00 | 22.85 | 23.85 | 24.40 | 0.00 | - | 10 | 19 | 52.68% |
| PYPL260618C00057500 | 2024-03-05 1:22PM EDT | 57.50 | 18.03 | 21.50 | 22.55 | 0.00 | - | 1 | 12 | 51.15% |
| PYPL260618C00060000 | 2024-04-24 9:59AM EDT | 60.00 | 20.62 | 21.30 | 21.85 | 0.00 | - | 1 | 51 | 51.32% |
| PYPL260618C00062500 | 2024-04-15 9:35AM EDT | 62.50 | 20.30 | 20.15 | 20.70 | 0.00 | - | 1 | 59 | 50.82% |
| PYPL260618C00065000 | 2024-04-24 10:14AM EDT | 65.00 | 18.35 | 18.75 | 19.60 | 0.00 | - | 2 | 55 | 51.12% |
| PYPL260618C00067500 | 2024-04-26 3:49PM EDT | 67.50 | 18.15 | 17.70 | 18.50 | +1.45 | +8.68% | 80 | 2,620 | 50.51% |
| PYPL260618C00070000 | 2024-04-26 12:57PM EDT | 70.00 | 16.88 | 16.35 | 17.65 | +0.40 | +2.43% | 1 | 190 | 50.48% |
| PYPL260618C00072500 | 2024-04-26 9:47AM EDT | 72.50 | 15.39 | 15.95 | 16.75 | +0.19 | +1.25% | 1 | 188 | 50.20% |
| PYPL260618C00075000 | 2024-04-26 3:49PM EDT | 75.00 | 15.35 | 15.15 | 15.90 | +1.72 | +12.62% | 31 | 142 | 49.95% |
| PYPL260618C00080000 | 2024-04-19 3:35PM EDT | 80.00 | 11.62 | 13.45 | 13.85 | 0.00 | - | 1 | 152 | 48.24% |
| PYPL260618C00085000 | 2024-04-22 3:39PM EDT | 85.00 | 10.90 | 11.85 | 12.30 | 0.00 | - | 5 | 88 | 47.49% |
| PYPL260618C00090000 | 2024-04-26 10:13AM EDT | 90.00 | 10.30 | 10.30 | 11.70 | +0.80 | +8.42% | 3 | 103 | 48.86% |
| PYPL260618C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 9.50 | 9.30 | 9.75 | +0.55 | +6.15% | 13 | 323 | 46.40% |
| PYPL260618C00100000 | 2024-04-26 10:27AM EDT | 100.00 | 7.99 | 8.20 | 8.65 | +0.43 | +5.69% | 17 | 31 | 45.86% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618P00030000 | 2024-04-25 12:43PM EDT | 30.00 | 1.53 | 1.32 | 1.55 | 0.00 | - | 2 | 24 | 44.58% |
| PYPL260618P00032500 | 2024-04-24 3:45PM EDT | 32.50 | 1.76 | 1.56 | 2.27 | 0.00 | - | 2 | 20 | 45.98% |
| PYPL260618P00035000 | 2024-04-03 2:49PM EDT | 35.00 | 2.36 | 1.36 | 2.78 | 0.00 | - | 2 | 16 | 45.23% |
| PYPL260618P00037500 | 2024-03-26 10:13AM EDT | 37.50 | 2.90 | 0.59 | 3.80 | 0.00 | - | 3 | 1 | 46.85% |
| PYPL260618P00040000 | 2024-03-26 1:25PM EDT | 40.00 | 3.25 | 2.51 | 3.35 | 0.00 | - | 1 | 19 | 40.74% |
| PYPL260618P00042500 | 2024-03-06 1:17PM EDT | 42.50 | 4.86 | 2.24 | 4.20 | 0.00 | - | 1 | 1 | 41.05% |
| PYPL260618P00045000 | 2024-04-19 12:48PM EDT | 45.00 | 5.10 | 2.93 | 4.45 | 0.00 | - | 3 | 44 | 38.50% |
| PYPL260618P00047500 | 2024-02-09 1:56PM EDT | 47.50 | 6.85 | 6.35 | 6.75 | 0.00 | - | 7 | 31 | 43.67% |
| PYPL260618P00050000 | 2024-04-15 10:32AM EDT | 50.00 | 6.35 | 5.65 | 6.05 | 0.00 | - | 1 | 305 | 37.42% |
| PYPL260618P00052500 | 2024-04-19 12:47PM EDT | 52.50 | 7.80 | 6.60 | 6.90 | 0.00 | - | 3 | 6 | 36.71% |
| PYPL260618P00055000 | 2024-04-04 1:05PM EDT | 55.00 | 8.00 | 7.45 | 7.80 | 0.00 | - | 1 | 7 | 35.97% |
| PYPL260618P00057500 | 2024-03-18 10:29AM EDT | 57.50 | 9.35 | 9.20 | 9.65 | 0.00 | - | 1 | 35 | 37.87% |
| PYPL260618P00060000 | 2024-04-02 9:50AM EDT | 60.00 | 10.60 | 9.55 | 9.90 | 0.00 | - | 4 | 147 | 34.82% |
| PYPL260618P00062500 | 2024-04-17 3:43PM EDT | 62.50 | 11.86 | 10.65 | 11.10 | 0.00 | - | 2 | 9 | 34.38% |
| PYPL260618P00065000 | 2024-04-24 10:16AM EDT | 65.00 | 12.41 | 11.90 | 12.30 | 0.00 | - | 1 | 21 | 33.75% |
| PYPL260618P00067500 | 2024-03-21 9:51AM EDT | 67.50 | 13.67 | 14.50 | 15.20 | 0.00 | - | - | 1 | 37.46% |
| PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 70.00 | 14.57 | 14.40 | 14.95 | 0.00 | - | 2 | 403 | 32.64% |
| PYPL260618P00072500 | 2024-04-10 1:20PM EDT | 72.50 | 16.70 | 15.95 | 16.85 | 0.00 | - | 49 | 53 | 33.32% |
| PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 75.00 | 18.55 | 17.30 | 18.55 | 0.00 | - | 1 | 12 | 33.31% |
| PYPL260618P00080000 | 2024-03-28 11:10AM EDT | 80.00 | 20.32 | 20.50 | 21.05 | 0.00 | - | 16 | 16 | 30.45% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 85.00 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 32.84% |
| PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 95.00 | 32.65 | 31.15 | 32.15 | 0.00 | - | 1 | 1 | 27.50% |
© 2024 Yahoo. All rights reserved.