PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231215C00027500 | 2023-11-06 10:07AM EST | 27.50 | 27.85 | 31.85 | 32.10 | 0.00 | - | 10 | 28 | 388.28% |
| PYPL231215C00030000 | 2023-10-27 11:27AM EST | 30.00 | 21.15 | 24.45 | 27.50 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL231215C00032500 | 2023-11-14 11:02AM EST | 32.50 | 24.55 | 26.30 | 26.65 | 0.00 | - | 11 | 45 | 197.66% |
| PYPL231215C00035000 | 2023-12-06 10:23AM EST | 35.00 | 23.90 | 23.80 | 24.15 | 0.00 | - | 4 | 26 | 175.00% |
| PYPL231215C00037500 | 2023-12-06 10:43AM EST | 37.50 | 21.50 | 21.40 | 21.65 | 0.00 | - | 5 | 47 | 175.00% |
| PYPL231215C00039000 | 2023-12-07 9:41AM EST | 39.00 | 19.90 | 19.00 | 19.70 | 0.00 | - | - | - | 0.00% |
| PYPL231215C00040000 | 2023-12-08 3:14PM EST | 40.00 | 18.90 | 18.80 | 19.10 | +0.24 | +1.29% | 2 | 121 | 115.63% |
| PYPL231215C00041000 | 2023-12-04 9:36AM EST | 41.00 | 19.35 | 17.80 | 18.15 | 0.00 | - | - | 1 | 126.56% |
| PYPL231215C00042000 | 2023-11-29 11:29AM EST | 42.00 | 16.70 | 16.90 | 17.10 | 0.00 | - | - | 17 | 128.91% |
| PYPL231215C00042500 | 2023-11-28 1:00PM EST | 42.50 | 15.95 | 16.40 | 16.55 | 0.00 | - | 9 | 31,018 | 115.63% |
| PYPL231215C00044000 | 2023-12-07 10:41AM EST | 44.00 | 15.05 | 14.90 | 15.05 | 0.00 | - | 5 | 5,050 | 104.69% |
| PYPL231215C00045000 | 2023-12-08 11:35AM EST | 45.00 | 14.15 | 13.85 | 14.15 | +0.35 | +2.54% | 10 | 287 | 105.47% |
| PYPL231215C00046000 | 2023-12-07 11:12AM EST | 46.00 | 12.70 | 12.90 | 13.15 | 0.00 | - | 11 | 16 | 103.91% |
| PYPL231215C00047000 | 2023-12-07 9:38AM EST | 47.00 | 12.01 | 11.85 | 12.20 | 0.00 | - | 1 | 11 | 96.09% |
| PYPL231215C00047500 | 2023-12-08 10:49AM EST | 47.50 | 12.00 | 11.35 | 11.65 | -0.45 | -3.61% | 10 | 3,038 | 87.11% |
| PYPL231215C00048000 | 2023-11-29 9:52AM EST | 48.00 | 11.70 | 10.85 | 11.05 | 0.00 | - | 3,193 | 3,232 | 65.63% |
| PYPL231215C00048500 | 2023-12-04 9:46AM EST | 48.50 | 11.85 | 10.45 | 10.55 | 0.00 | - | - | 1 | 79.69% |
| PYPL231215C00049500 | 2023-11-28 12:50PM EST | 49.50 | 8.95 | 9.35 | 9.70 | 0.00 | - | - | 0 | 77.34% |
| PYPL231215C00050000 | 2023-12-08 3:12PM EST | 50.00 | 8.94 | 8.95 | 9.05 | +0.49 | +5.80% | 36 | 846 | 69.14% |
| PYPL231215C00051000 | 2023-12-06 10:33AM EST | 51.00 | 8.20 | 7.90 | 8.20 | 0.00 | - | 1 | 9 | 69.92% |
| PYPL231215C00052000 | 2023-12-08 10:23AM EST | 52.00 | 7.05 | 6.85 | 7.15 | +2.14 | +43.58% | 8 | 10 | 55.08% |
| PYPL231215C00052500 | 2023-12-07 10:08AM EST | 52.50 | 6.50 | 6.45 | 6.65 | +0.05 | +0.78% | 2 | 5,905 | 58.40% |
| PYPL231215C00053000 | 2023-12-08 11:16AM EST | 53.00 | 6.45 | 5.90 | 6.20 | +0.94 | +17.06% | 5 | 18 | 54.49% |
| PYPL231215C00054000 | 2023-12-08 3:50PM EST | 54.00 | 4.95 | 4.95 | 5.15 | +0.37 | +8.08% | 9 | 95 | 55.37% |
| PYPL231215C00055000 | 2023-12-08 3:42PM EST | 55.00 | 3.94 | 4.05 | 4.15 | +0.24 | +6.49% | 97 | 7,846 | 46.68% |
| PYPL231215C00056000 | 2023-12-08 3:57PM EST | 56.00 | 3.15 | 3.15 | 3.25 | +0.23 | +7.88% | 195 | 612 | 43.46% |
| PYPL231215C00057000 | 2023-12-08 3:40PM EST | 57.00 | 2.33 | 2.33 | 2.40 | +0.18 | +8.37% | 768 | 1,631 | 40.04% |
| PYPL231215C00057500 | 2023-12-08 3:58PM EST | 57.50 | 1.99 | 1.96 | 2.00 | +0.16 | +8.74% | 944 | 5,340 | 38.18% |
| PYPL231215C00058000 | 2023-12-08 3:59PM EST | 58.00 | 1.64 | 1.63 | 1.67 | +0.05 | +3.14% | 1,924 | 2,537 | 38.09% |
| PYPL231215C00059000 | 2023-12-08 3:59PM EST | 59.00 | 1.09 | 1.09 | 1.12 | -0.02 | -1.80% | 2,766 | 3,115 | 38.14% |
| PYPL231215C00060000 | 2023-12-08 3:59PM EST | 60.00 | 0.71 | 0.71 | 0.72 | -0.06 | -7.79% | 9,331 | 21,447 | 38.62% |
| PYPL231215C00061000 | 2023-12-08 3:58PM EST | 61.00 | 0.43 | 0.44 | 0.45 | -0.09 | -17.31% | 1,760 | 2,815 | 39.50% |
| PYPL231215C00062000 | 2023-12-08 3:59PM EST | 62.00 | 0.28 | 0.27 | 0.29 | -0.07 | -20.00% | 2,817 | 4,576 | 41.31% |
| PYPL231215C00062500 | 2023-12-08 3:58PM EST | 62.50 | 0.22 | 0.22 | 0.23 | -0.08 | -26.67% | 1,328 | 10,510 | 42.09% |
| PYPL231215C00063000 | 2023-12-08 3:59PM EST | 63.00 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 1,953 | 2,461 | 43.36% |
| PYPL231215C00064000 | 2023-12-08 3:57PM EST | 64.00 | 0.12 | 0.08 | 0.13 | -0.07 | -36.84% | 571 | 1,690 | 45.70% |
| PYPL231215C00065000 | 2023-12-08 3:59PM EST | 65.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1,556 | 15,721 | 48.05% |
| PYPL231215C00066000 | 2023-12-08 3:43PM EST | 66.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 161 | 1,611 | 51.17% |
| PYPL231215C00067000 | 2023-12-08 3:41PM EST | 67.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 36 | 1,593 | 52.34% |
| PYPL231215C00067500 | 2023-12-08 2:34PM EST | 67.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 38 | 4,939 | 53.91% |
| PYPL231215C00068000 | 2023-12-08 1:59PM EST | 68.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 51 | 680 | 55.08% |
| PYPL231215C00069000 | 2023-12-08 10:27AM EST | 69.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 21 | 420 | 54.69% |
| PYPL231215C00070000 | 2023-12-08 3:18PM EST | 70.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 553 | 10,279 | 60.94% |
| PYPL231215C00072500 | 2023-12-08 3:14PM EST | 72.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 18 | 3,229 | 69.53% |
| PYPL231215C00075000 | 2023-12-08 3:54PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 8,101 | 68.75% |
| PYPL231215C00077500 | 2023-12-08 2:26PM EST | 77.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 3,420 | 75.00% |
| PYPL231215C00080000 | 2023-12-08 10:15AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,657 | 84.38% |
| PYPL231215C00082500 | 2023-12-01 3:59PM EST | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,005 | 90.63% |
| PYPL231215C00085000 | 2023-12-08 9:55AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,832 | 96.88% |
| PYPL231215C00090000 | 2023-12-08 12:45PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 3,346 | 120.31% |
| PYPL231215C00095000 | 2023-12-04 10:57AM EST | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 3,064 | 146.88% |
| PYPL231215C00100000 | 2023-11-30 3:27PM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 2,439 | 160.16% |
| PYPL231215C00105000 | 2023-12-04 9:31AM EST | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,173 | 173.44% |
| PYPL231215C00110000 | 2023-12-08 12:08PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 3,184 | 156.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231215P00027500 | 2023-11-06 11:15AM EST | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 237.50% |
| PYPL231215P00030000 | 2023-11-29 10:22AM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,573 | 200.00% |
| PYPL231215P00032500 | 2023-11-30 1:31PM EST | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 805 | 178.13% |
| PYPL231215P00035000 | 2023-11-29 11:11AM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,754 | 143.75% |
| PYPL231215P00037500 | 2023-11-15 10:52AM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 761 | 125.00% |
| PYPL231215P00040000 | 2023-11-30 11:09AM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 944 | 120.31% |
| PYPL231215P00042500 | 2023-12-06 1:27PM EST | 42.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 33,220 | 107.81% |
| PYPL231215P00043000 | 2023-11-21 11:51AM EST | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 200 | 103.91% |
| PYPL231215P00044000 | 2023-11-21 11:53AM EST | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 5,055 | 89.06% |
| PYPL231215P00045000 | 2023-12-07 12:46PM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,653 | 82.81% |
| PYPL231215P00046000 | 2023-12-07 10:21AM EST | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 83.59% |
| PYPL231215P00047000 | 2023-12-08 1:47PM EST | 47.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 169 | 70.31% |
| PYPL231215P00047500 | 2023-12-08 10:06AM EST | 47.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 12,163 | 74.22% |
| PYPL231215P00048000 | 2023-12-07 11:53AM EST | 48.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 100 | 3,239 | 71.09% |
| PYPL231215P00048500 | 2023-12-07 3:47PM EST | 48.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 15 | 67.97% |
| PYPL231215P00049000 | 2023-12-07 1:27PM EST | 49.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 45 | 494 | 64.84% |
| PYPL231215P00049500 | 2023-12-07 3:25PM EST | 49.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 28 | 216 | 63.28% |
| PYPL231215P00050000 | 2023-12-08 3:35PM EST | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 853 | 18,260 | 56.25% |
| PYPL231215P00051000 | 2023-12-08 10:07AM EST | 51.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 103 | 744 | 53.91% |
| PYPL231215P00052000 | 2023-12-08 3:41PM EST | 52.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 26 | 813 | 49.22% |
| PYPL231215P00052500 | 2023-12-08 3:59PM EST | 52.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 163 | 10,513 | 48.05% |
| PYPL231215P00053000 | 2023-12-08 3:14PM EST | 53.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 191 | 2,333 | 46.48% |
| PYPL231215P00054000 | 2023-12-08 3:56PM EST | 54.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 261 | 1,178 | 42.58% |
| PYPL231215P00055000 | 2023-12-08 3:50PM EST | 55.00 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 584 | 13,073 | 40.04% |
| PYPL231215P00056000 | 2023-12-08 3:54PM EST | 56.00 | 0.21 | 0.19 | 0.20 | -0.20 | -48.78% | 780 | 2,056 | 37.31% |
| PYPL231215P00057000 | 2023-12-08 3:59PM EST | 57.00 | 0.37 | 0.36 | 0.37 | -0.28 | -43.08% | 2,071 | 2,300 | 36.13% |
| PYPL231215P00057500 | 2023-12-08 3:53PM EST | 57.50 | 0.49 | 0.49 | 0.50 | -0.34 | -40.96% | 684 | 6,021 | 35.94% |
| PYPL231215P00058000 | 2023-12-08 3:59PM EST | 58.00 | 0.65 | 0.65 | 0.67 | -0.39 | -37.50% | 968 | 1,933 | 35.94% |
| PYPL231215P00059000 | 2023-12-08 3:59PM EST | 59.00 | 1.10 | 1.10 | 1.12 | -0.50 | -31.25% | 928 | 1,278 | 36.13% |
| PYPL231215P00060000 | 2023-12-08 3:58PM EST | 60.00 | 1.74 | 1.71 | 1.74 | -0.48 | -21.62% | 516 | 6,244 | 37.21% |
| PYPL231215P00061000 | 2023-12-08 3:34PM EST | 61.00 | 2.49 | 2.41 | 2.49 | -0.46 | -15.59% | 165 | 333 | 38.67% |
| PYPL231215P00062000 | 2023-12-08 3:01PM EST | 62.00 | 3.29 | 3.25 | 3.35 | -0.66 | -16.71% | 50 | 68 | 41.31% |
| PYPL231215P00062500 | 2023-12-08 11:34AM EST | 62.50 | 3.78 | 3.65 | 3.80 | -0.23 | -5.74% | 184 | 2,560 | 42.58% |
| PYPL231215P00063000 | 2023-12-08 3:57PM EST | 63.00 | 4.25 | 4.15 | 4.25 | -0.65 | -13.27% | 11 | 124 | 43.36% |
| PYPL231215P00064000 | 2023-12-08 3:59PM EST | 64.00 | 5.15 | 5.05 | 5.20 | +1.23 | +31.38% | 1 | 38 | 46.48% |
| PYPL231215P00065000 | 2023-12-08 2:58PM EST | 65.00 | 6.10 | 6.05 | 6.30 | -0.70 | -10.29% | 31 | 824 | 50.59% |
| PYPL231215P00066000 | 2023-12-06 1:00PM EST | 66.00 | 6.15 | 7.00 | 7.15 | 0.00 | - | 14 | 16 | 53.71% |
| PYPL231215P00067000 | 2023-12-06 9:48AM EST | 67.00 | 8.45 | 8.00 | 8.30 | 0.00 | - | 1 | 21 | 59.38% |
| PYPL231215P00067500 | 2023-12-08 11:50AM EST | 67.50 | 8.55 | 8.50 | 8.65 | -0.35 | -3.93% | 1 | 638 | 61.91% |
| PYPL231215P00068000 | 2023-12-07 9:33AM EST | 68.00 | 9.00 | 9.00 | 9.25 | 0.00 | - | 1 | 2 | 60.94% |
| PYPL231215P00069000 | 2023-12-07 9:43AM EST | 69.00 | 10.35 | 9.90 | 10.30 | 0.00 | - | 1 | 1 | 60.94% |
| PYPL231215P00070000 | 2023-12-04 10:04AM EST | 70.00 | 10.65 | 10.80 | 11.30 | +0.40 | +3.90% | 1 | 12 | 91.60% |
| PYPL231215P00072500 | 2023-12-07 9:44AM EST | 72.50 | 13.90 | 13.20 | 14.35 | 0.00 | - | 1 | 1 | 102.93% |
| PYPL231215P00075000 | 2023-12-06 11:36AM EST | 75.00 | 15.85 | 15.95 | 16.15 | +0.80 | +5.32% | 1 | 0 | 98.44% |
| PYPL231215P00077500 | 2023-11-21 11:11AM EST | 77.50 | 22.05 | 18.40 | 18.70 | 0.00 | - | 2 | 0 | 117.58% |
| PYPL231215P00080000 | 2023-11-28 10:47AM EST | 80.00 | 22.95 | 20.95 | 21.10 | 0.00 | - | 8 | 0 | 106.25% |
| PYPL231215P00082500 | 2023-12-07 10:35AM EST | 82.50 | 23.70 | 23.40 | 23.85 | 0.00 | - | 8 | 0 | 123.05% |
| PYPL231215P00085000 | 2023-11-29 2:12PM EST | 85.00 | 26.55 | 25.70 | 26.30 | 0.00 | - | 1 | 0 | 163.28% |
| PYPL231215P00090000 | 2023-09-21 10:54AM EST | 90.00 | 30.87 | 36.35 | 36.90 | 0.00 | - | 1 | 0 | 451.07% |
| PYPL231215P00095000 | 2023-11-17 9:40AM EST | 95.00 | 38.45 | 35.10 | 37.05 | 0.00 | - | 5 | 0 | 139.06% |
| PYPL231215P00100000 | 2023-08-28 9:08AM EST | 100.00 | 38.49 | 42.50 | 42.75 | 0.00 | - | 1 | 0 | 326.86% |
| PYPL231215P00105000 | 2023-11-20 3:00PM EST | 105.00 | 48.00 | 44.90 | 46.40 | 0.00 | - | 3 | 0 | 248.05% |
| PYPL231215P00110000 | 2023-11-06 1:34PM EST | 110.00 | 55.60 | 50.35 | 50.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.