PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609C00040000 | 2023-05-30 12:54PM EDT | 40.00 | 21.30 | 23.85 | 24.30 | 0.00 | - | - | 3 | 223.44% |
| PYPL230609C00045000 | 2023-06-05 3:04PM EDT | 45.00 | 19.50 | 18.80 | 19.75 | 0.00 | - | 1 | 11 | 235.55% |
| PYPL230609C00050000 | 2023-05-31 10:24AM EDT | 50.00 | 12.12 | 13.85 | 14.60 | 0.00 | - | 1 | 5 | 167.19% |
| PYPL230609C00051000 | 2023-06-02 9:46AM EDT | 51.00 | 13.25 | 12.75 | 13.55 | 0.00 | - | 1 | 12 | 141.41% |
| PYPL230609C00052000 | 2023-06-06 9:50AM EDT | 52.00 | 13.10 | 11.85 | 12.40 | 0.00 | - | 2 | 31 | 125.00% |
| PYPL230609C00053000 | 2023-06-05 2:38PM EDT | 53.00 | 11.35 | 10.85 | 11.30 | 0.00 | - | 1 | 22 | 99.61% |
| PYPL230609C00054000 | 2023-06-06 10:08AM EDT | 54.00 | 10.70 | 9.85 | 10.65 | 0.00 | - | 1 | 12 | 127.34% |
| PYPL230609C00055000 | 2023-06-07 11:26AM EDT | 55.00 | 9.30 | 8.70 | 9.35 | -0.25 | -2.62% | 14 | 44 | 128.52% |
| PYPL230609C00056000 | 2023-06-06 11:32AM EDT | 56.00 | 8.65 | 7.90 | 8.65 | 0.00 | - | 20 | 18 | 108.59% |
| PYPL230609C00057000 | 2023-06-06 9:31AM EDT | 57.00 | 8.00 | 6.85 | 7.45 | +0.50 | +6.67% | 1 | 24 | 81.64% |
| PYPL230609C00058000 | 2023-06-06 3:01PM EDT | 58.00 | 7.07 | 5.90 | 6.55 | 0.00 | - | 3 | 62 | 81.25% |
| PYPL230609C00059000 | 2023-06-07 2:51PM EDT | 59.00 | 5.20 | 5.00 | 5.50 | -0.30 | -5.45% | 9 | 260 | 72.85% |
| PYPL230609C00060000 | 2023-06-07 2:35PM EDT | 60.00 | 4.11 | 4.05 | 4.25 | -1.04 | -20.19% | 76 | 900 | 51.76% |
| PYPL230609C00061000 | 2023-06-07 3:55PM EDT | 61.00 | 3.23 | 3.20 | 3.35 | -0.92 | -22.17% | 28 | 2,247 | 52.34% |
| PYPL230609C00062000 | 2023-06-07 3:54PM EDT | 62.00 | 2.36 | 2.30 | 2.50 | -0.79 | -25.08% | 469 | 3,963 | 53.42% |
| PYPL230609C00063000 | 2023-06-07 3:59PM EDT | 63.00 | 1.70 | 1.68 | 1.77 | -0.70 | -29.17% | 1,598 | 3,155 | 51.27% |
| PYPL230609C00064000 | 2023-06-07 3:58PM EDT | 64.00 | 1.16 | 1.14 | 1.18 | -0.46 | -28.40% | 2,793 | 6,827 | 50.10% |
| PYPL230609C00065000 | 2023-06-07 3:59PM EDT | 65.00 | 0.73 | 0.72 | 0.75 | -0.31 | -29.81% | 8,969 | 9,066 | 50.05% |
| PYPL230609C00066000 | 2023-06-07 3:59PM EDT | 66.00 | 0.45 | 0.44 | 0.50 | -0.22 | -32.84% | 2,906 | 7,378 | 51.27% |
| PYPL230609C00067000 | 2023-06-07 3:59PM EDT | 67.00 | 0.28 | 0.26 | 0.28 | -0.14 | -33.33% | 4,416 | 6,508 | 51.47% |
| PYPL230609C00068000 | 2023-06-07 3:58PM EDT | 68.00 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 905 | 3,864 | 54.30% |
| PYPL230609C00069000 | 2023-06-07 3:59PM EDT | 69.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 379 | 4,467 | 57.62% |
| PYPL230609C00070000 | 2023-06-07 3:54PM EDT | 70.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 1,863 | 7,110 | 61.13% |
| PYPL230609C00071000 | 2023-06-07 3:06PM EDT | 71.00 | 0.06 | 0.06 | 0.20 | -0.02 | -25.00% | 485 | 1,058 | 75.00% |
| PYPL230609C00072000 | 2023-06-07 3:51PM EDT | 72.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 73 | 2,144 | 69.92% |
| PYPL230609C00073000 | 2023-06-07 3:57PM EDT | 73.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 447 | 2,479 | 74.22% |
| PYPL230609C00074000 | 2023-06-07 3:09PM EDT | 74.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 56 | 299 | 78.91% |
| PYPL230609C00075000 | 2023-06-07 1:42PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 54 | 731 | 83.59% |
| PYPL230609C00076000 | 2023-06-07 3:55PM EDT | 76.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 350 | 1,272 | 87.50% |
| PYPL230609C00077000 | 2023-06-07 12:27PM EDT | 77.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 1,278 | 90.63% |
| PYPL230609C00078000 | 2023-06-07 3:57PM EDT | 78.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 84 | 1,340 | 93.75% |
| PYPL230609C00079000 | 2023-06-07 3:56PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 303 | 185 | 98.44% |
| PYPL230609C00080000 | 2023-06-07 3:57PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 978 | 399 | 95.31% |
| PYPL230609C00081000 | 2023-06-06 3:05PM EDT | 81.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 60 | 119 | 234.38% |
| PYPL230609C00082000 | 2023-06-07 3:46PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 209 | 164 | 104.69% |
| PYPL230609C00083000 | 2023-06-05 11:04AM EDT | 83.00 | 0.01 | 0.00 | 2.04 | 0.00 | - | 32 | 138 | 249.02% |
| PYPL230609C00084000 | 2023-06-07 3:53PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 419 | 112.50% |
| PYPL230609C00085000 | 2023-06-06 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 647 | 618 | 109.38% |
| PYPL230609C00086000 | 2023-06-05 3:57PM EDT | 86.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | 5 | 48 | 270.80% |
| PYPL230609C00090000 | 2023-05-11 11:33AM EDT | 90.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 2 | 85 | 224.22% |
| PYPL230609C00095000 | 2023-06-05 9:54AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 175.00% |
| PYPL230609C00100000 | 2023-05-10 3:02PM EDT | 100.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 7 | 189.06% |
| PYPL230609C00105000 | 2023-06-05 3:53PM EDT | 105.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | 5 | 10 | 387.70% |
| PYPL230609C00110000 | 2023-06-05 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 193.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609P00040000 | 2023-05-22 10:15AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| PYPL230609P00045000 | 2023-06-05 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 502 | 137.50% |
| PYPL230609P00048000 | 2023-06-07 1:22PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 17 | 125.00% |
| PYPL230609P00049000 | 2023-06-01 9:49AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 26 | 115.63% |
| PYPL230609P00050000 | 2023-06-07 11:19AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 1,133 | 107.81% |
| PYPL230609P00051000 | 2023-06-02 2:30PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 96 | 104.69% |
| PYPL230609P00052000 | 2023-06-07 2:15PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 103.13% |
| PYPL230609P00053000 | 2023-06-06 3:22PM EDT | 53.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 523 | 110.16% |
| PYPL230609P00054000 | 2023-06-05 10:41AM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 390 | 76.56% |
| PYPL230609P00055000 | 2023-06-07 10:58AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 956 | 73.44% |
| PYPL230609P00056000 | 2023-06-07 2:07PM EDT | 56.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 1,455 | 1,435 | 89.45% |
| PYPL230609P00057000 | 2023-06-07 12:35PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 26 | 1,845 | 62.50% |
| PYPL230609P00058000 | 2023-06-07 3:55PM EDT | 58.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 993 | 1,608 | 56.25% |
| PYPL230609P00059000 | 2023-06-07 3:58PM EDT | 59.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 72 | 1,067 | 51.17% |
| PYPL230609P00060000 | 2023-06-07 3:58PM EDT | 60.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 741 | 6,566 | 49.41% |
| PYPL230609P00061000 | 2023-06-07 3:59PM EDT | 61.00 | 0.17 | 0.16 | 0.18 | +0.09 | +112.50% | 3,103 | 4,923 | 48.05% |
| PYPL230609P00062000 | 2023-06-07 3:59PM EDT | 62.00 | 0.32 | 0.32 | 0.35 | +0.17 | +113.33% | 1,512 | 2,700 | 47.27% |
| PYPL230609P00063000 | 2023-06-07 3:59PM EDT | 63.00 | 0.62 | 0.61 | 0.66 | +0.34 | +121.43% | 4,955 | 3,466 | 48.05% |
| PYPL230609P00064000 | 2023-06-07 3:59PM EDT | 64.00 | 1.05 | 1.04 | 1.09 | +0.51 | +94.44% | 4,214 | 7,056 | 47.95% |
| PYPL230609P00065000 | 2023-06-07 3:24PM EDT | 65.00 | 1.52 | 1.62 | 1.70 | +0.55 | +56.70% | 426 | 2,249 | 49.61% |
| PYPL230609P00066000 | 2023-06-07 3:58PM EDT | 66.00 | 2.33 | 2.32 | 2.46 | +0.74 | +46.54% | 193 | 704 | 52.83% |
| PYPL230609P00067000 | 2023-06-07 3:13PM EDT | 67.00 | 3.09 | 3.10 | 3.55 | +0.82 | +36.12% | 104 | 427 | 57.52% |
| PYPL230609P00068000 | 2023-06-07 3:11PM EDT | 68.00 | 4.05 | 4.00 | 4.20 | +0.90 | +28.57% | 23 | 126 | 50.98% |
| PYPL230609P00069000 | 2023-06-07 3:17PM EDT | 69.00 | 4.93 | 4.95 | 5.15 | +0.88 | +21.73% | 1 | 72 | 53.91% |
| PYPL230609P00070000 | 2023-06-07 2:39PM EDT | 70.00 | 6.05 | 5.90 | 6.35 | +0.65 | +12.04% | 93 | 265 | 71.09% |
| PYPL230609P00071000 | 2023-06-05 2:26PM EDT | 71.00 | 6.58 | 6.75 | 7.20 | 0.00 | - | 13 | 23 | 51.56% |
| PYPL230609P00072000 | 2023-06-07 3:12PM EDT | 72.00 | 7.82 | 7.55 | 8.35 | +0.87 | +12.52% | 27 | 141 | 109.18% |
| PYPL230609P00073000 | 2023-06-07 10:40AM EDT | 73.00 | 9.30 | 8.85 | 9.65 | +1.20 | +14.81% | 1 | 241 | 108.79% |
| PYPL230609P00074000 | 2023-06-06 2:32PM EDT | 74.00 | 9.10 | 9.75 | 10.30 | 0.00 | - | 65 | 34 | 85.55% |
| PYPL230609P00075000 | 2023-06-02 10:00AM EDT | 75.00 | 11.19 | 10.75 | 11.30 | 0.00 | - | 1 | 5 | 92.19% |
| PYPL230609P00076000 | 2023-05-30 9:51AM EDT | 76.00 | 15.30 | 11.65 | 12.20 | 0.00 | - | 3 | 0 | 126.76% |
| PYPL230609P00077000 | 2023-06-02 10:00AM EDT | 77.00 | 13.20 | 12.75 | 13.25 | 0.00 | - | 1 | 1 | 96.88% |
| PYPL230609P00078000 | 2023-06-05 10:44AM EDT | 78.00 | 14.20 | 13.80 | 14.20 | 0.00 | - | 1 | 0 | 102.34% |
| PYPL230609P00079000 | 2023-06-05 2:38PM EDT | 79.00 | 14.70 | 14.70 | 15.45 | 0.00 | - | 17 | 0 | 128.13% |
| PYPL230609P00080000 | 2023-06-05 10:44AM EDT | 80.00 | 16.20 | 15.70 | 16.25 | 0.00 | - | 1 | 0 | 100.00% |
| PYPL230609P00081000 | 2023-06-06 9:37AM EDT | 81.00 | 16.45 | 16.70 | 17.50 | 0.00 | - | 1 | 0 | 145.31% |
| PYPL230609P00082000 | 2023-06-05 2:38PM EDT | 82.00 | 17.70 | 17.70 | 18.35 | 0.00 | - | 1 | 0 | 132.81% |
| PYPL230609P00083000 | 2023-06-05 10:44AM EDT | 83.00 | 19.20 | 18.70 | 19.45 | 0.00 | - | 1 | 0 | 151.56% |
| PYPL230609P00084000 | 2023-05-09 3:30PM EDT | 84.00 | 17.95 | 19.70 | 20.35 | 0.00 | - | - | 0 | 143.75% |
| PYPL230609P00085000 | 2023-06-05 10:44AM EDT | 85.00 | 21.20 | 20.75 | 21.45 | 0.00 | - | 3 | 0 | 168.36% |
| PYPL230609P00086000 | 2023-06-06 10:12AM EDT | 86.00 | 21.10 | 21.70 | 22.45 | 0.00 | - | 1 | 0 | 168.36% |
| PYPL230609P00090000 | 2023-05-08 3:13PM EDT | 90.00 | 14.30 | 25.70 | 26.65 | 0.00 | - | - | 0 | 210.55% |
| PYPL230609P00095000 | 2023-06-06 10:53AM EDT | 95.00 | 29.95 | 30.70 | 31.35 | 0.00 | - | 1 | 0 | 196.88% |
| PYPL230609P00100000 | 2023-06-06 10:26AM EDT | 100.00 | 35.05 | 35.65 | 36.80 | 0.00 | - | 1 | 0 | 270.31% |
© 2023 Yahoo. All rights reserved.