PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221007C00060000 | 2022-10-04 2:12PM EDT | 60.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL221007C00065000 | 2022-10-03 3:21PM EDT | 65.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL221007C00067000 | 2022-09-30 12:58PM EDT | 67.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL221007C00068000 | 2022-09-28 9:49AM EDT | 68.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL221007C00069000 | 2022-10-03 9:59AM EDT | 69.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL221007C00070000 | 2022-09-28 12:05PM EDT | 70.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL221007C00071000 | 2022-09-28 9:34AM EDT | 71.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL221007C00073000 | 2022-09-27 11:04AM EDT | 73.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL221007C00074000 | 2022-09-30 2:18PM EDT | 74.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL221007C00075000 | 2022-10-04 10:47AM EDT | 75.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL221007C00076000 | 2022-10-04 11:21AM EDT | 76.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL221007C00077000 | 2022-10-04 1:15PM EDT | 77.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL221007C00078000 | 2022-10-03 1:23PM EDT | 78.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL221007C00079000 | 2022-09-30 3:50PM EDT | 79.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL221007C00080000 | 2022-10-04 2:47PM EDT | 80.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PYPL221007C00081000 | 2022-10-03 10:20AM EDT | 81.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL221007C00082000 | 2022-10-04 11:59AM EDT | 82.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL221007C00083000 | 2022-10-04 3:48PM EDT | 83.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PYPL221007C00084000 | 2022-10-04 12:09PM EDT | 84.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL221007C00085000 | 2022-10-04 1:20PM EDT | 85.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL221007C00086000 | 2022-10-04 3:50PM EDT | 86.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PYPL221007C00087000 | 2022-10-04 3:50PM EDT | 87.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| PYPL221007C00088000 | 2022-10-04 3:49PM EDT | 88.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| PYPL221007C00089000 | 2022-10-04 3:56PM EDT | 89.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| PYPL221007C00090000 | 2022-10-04 3:57PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 967 | 0 | 0.00% |
| PYPL221007C00091000 | 2022-10-04 3:56PM EDT | 91.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 0.00% |
| PYPL221007C00092000 | 2022-10-04 3:58PM EDT | 92.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 0.00% |
| PYPL221007C00093000 | 2022-10-04 3:59PM EDT | 93.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,518 | 0 | 0.78% |
| PYPL221007C00094000 | 2022-10-04 3:59PM EDT | 94.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 3.13% |
| PYPL221007C00095000 | 2022-10-04 3:58PM EDT | 95.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,684 | 0 | 6.25% |
| PYPL221007C00096000 | 2022-10-04 3:59PM EDT | 96.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,591 | 0 | 12.50% |
| PYPL221007C00097000 | 2022-10-04 3:58PM EDT | 97.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 12.50% |
| PYPL221007C00098000 | 2022-10-04 3:59PM EDT | 98.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,365 | 0 | 12.50% |
| PYPL221007C00099000 | 2022-10-04 3:59PM EDT | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 12.50% |
| PYPL221007C00100000 | 2022-10-04 3:59PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 25.00% |
| PYPL221007C00101000 | 2022-10-04 3:41PM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PYPL221007C00102000 | 2022-10-04 3:25PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| PYPL221007C00103000 | 2022-10-04 3:25PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| PYPL221007C00104000 | 2022-10-04 2:37PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PYPL221007C00105000 | 2022-10-04 3:58PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PYPL221007C00106000 | 2022-10-04 11:04AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PYPL221007C00107000 | 2022-10-04 1:09PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PYPL221007C00108000 | 2022-10-04 11:19AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL221007C00110000 | 2022-10-04 3:14PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| PYPL221007C00115000 | 2022-10-04 12:00PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL221007C00120000 | 2022-10-04 2:32PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL221007C00125000 | 2022-10-03 12:29PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| PYPL221007C00130000 | 2022-09-27 9:52AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL221007C00135000 | 2022-09-19 3:33PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221007P00050000 | 2022-08-26 3:34PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 250.00% |
| PYPL221007P00055000 | 2022-09-26 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 50.00% |
| PYPL221007P00060000 | 2022-09-27 2:27PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL221007P00065000 | 2022-09-30 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PYPL221007P00066000 | 2022-09-29 3:39PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL221007P00068000 | 2022-09-30 3:34PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PYPL221007P00069000 | 2022-10-03 10:33AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL221007P00070000 | 2022-10-03 2:09PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PYPL221007P00071000 | 2022-10-04 9:41AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL221007P00072000 | 2022-10-04 9:34AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL221007P00073000 | 2022-10-04 9:45AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL221007P00074000 | 2022-10-04 9:58AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL221007P00075000 | 2022-10-04 3:00PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| PYPL221007P00076000 | 2022-10-04 2:36PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| PYPL221007P00077000 | 2022-10-04 3:43PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PYPL221007P00078000 | 2022-10-04 3:00PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| PYPL221007P00079000 | 2022-10-04 3:49PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PYPL221007P00080000 | 2022-10-04 3:53PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 50.00% |
| PYPL221007P00081000 | 2022-10-04 2:46PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| PYPL221007P00082000 | 2022-10-04 3:43PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| PYPL221007P00083000 | 2022-10-04 3:49PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| PYPL221007P00084000 | 2022-10-04 3:29PM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| PYPL221007P00085000 | 2022-10-04 3:51PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 25.00% |
| PYPL221007P00086000 | 2022-10-04 3:55PM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| PYPL221007P00087000 | 2022-10-04 3:50PM EDT | 87.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| PYPL221007P00088000 | 2022-10-04 3:59PM EDT | 88.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| PYPL221007P00089000 | 2022-10-04 3:03PM EDT | 89.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 12.50% |
| PYPL221007P00090000 | 2022-10-04 3:57PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,148 | 0 | 6.25% |
| PYPL221007P00091000 | 2022-10-04 3:59PM EDT | 91.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 6.25% |
| PYPL221007P00092000 | 2022-10-04 3:59PM EDT | 92.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 3.13% |
| PYPL221007P00093000 | 2022-10-04 3:59PM EDT | 93.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| PYPL221007P00094000 | 2022-10-04 3:59PM EDT | 94.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| PYPL221007P00095000 | 2022-10-04 3:58PM EDT | 95.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| PYPL221007P00096000 | 2022-10-04 3:33PM EDT | 96.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PYPL221007P00097000 | 2022-10-04 12:54PM EDT | 97.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL221007P00098000 | 2022-10-04 1:27PM EDT | 98.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PYPL221007P00099000 | 2022-09-29 1:57PM EDT | 99.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL221007P00100000 | 2022-10-04 2:30PM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PYPL221007P00101000 | 2022-09-28 12:12PM EDT | 101.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL221007P00102000 | 2022-10-03 11:40AM EDT | 102.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL221007P00103000 | 2022-09-27 2:44PM EDT | 103.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL221007P00104000 | 2022-09-23 3:04PM EDT | 104.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL221007P00105000 | 2022-10-04 1:38PM EDT | 105.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL221007P00106000 | 2022-09-30 2:18PM EDT | 106.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL221007P00107000 | 2022-09-14 11:02AM EDT | 107.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL221007P00110000 | 2022-09-28 10:13AM EDT | 110.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL221007P00115000 | 2022-09-30 1:17PM EDT | 115.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL221007P00120000 | 2022-09-15 10:49AM EDT | 120.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL221007P00125000 | 2022-09-06 9:51AM EDT | 125.00 | 33.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL221007P00130000 | 2022-09-20 9:32AM EDT | 130.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
