PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
279.10+6.76 (+2.48%)
At close: 4:00PM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210924C00150000 | 2021-09-20 12:10AM EDT | 150.00 | 129.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210924C00185000 | 2021-09-20 3:09PM EDT | 185.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210924C00220000 | 2021-09-17 10:14AM EDT | 220.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210924C00230000 | 2021-09-23 2:47PM EDT | 230.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL210924C00235000 | 2021-09-23 10:19AM EDT | 235.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210924C00240000 | 2021-09-23 3:50PM EDT | 240.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| PYPL210924C00245000 | 2021-09-22 11:52AM EDT | 245.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL210924C00250000 | 2021-09-23 2:22PM EDT | 250.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PYPL210924C00255000 | 2021-09-23 10:03AM EDT | 255.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PYPL210924C00257500 | 2021-09-22 9:31AM EDT | 257.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210924C00260000 | 2021-09-23 3:18PM EDT | 260.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL210924C00262500 | 2021-09-23 2:12PM EDT | 262.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210924C00265000 | 2021-09-23 3:54PM EDT | 265.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PYPL210924C00267500 | 2021-09-23 2:40PM EDT | 267.50 | 12.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL210924C00270000 | 2021-09-23 3:30PM EDT | 270.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| PYPL210924C00272500 | 2021-09-23 3:44PM EDT | 272.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| PYPL210924C00275000 | 2021-09-23 3:59PM EDT | 275.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,071 | 0 | 0.00% |
| PYPL210924C00277500 | 2021-09-23 3:59PM EDT | 277.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4,844 | 0 | 0.00% |
| PYPL210924C00280000 | 2021-09-23 3:59PM EDT | 280.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4,218 | 0 | 1.56% |
| PYPL210924C00282500 | 2021-09-23 3:59PM EDT | 282.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 6.25% |
| PYPL210924C00285000 | 2021-09-23 3:59PM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 12.50% |
| PYPL210924C00287500 | 2021-09-23 3:54PM EDT | 287.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 12.50% |
| PYPL210924C00290000 | 2021-09-23 3:57PM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 12.50% |
| PYPL210924C00292500 | 2021-09-23 3:54PM EDT | 292.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PYPL210924C00295000 | 2021-09-23 3:54PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| PYPL210924C00297500 | 2021-09-23 3:45PM EDT | 297.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| PYPL210924C00300000 | 2021-09-23 3:55PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| PYPL210924C00302500 | 2021-09-23 2:36PM EDT | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PYPL210924C00305000 | 2021-09-23 3:21PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL210924C00307500 | 2021-09-22 11:21AM EDT | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210924C00310000 | 2021-09-23 3:51PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| PYPL210924C00315000 | 2021-09-22 3:01PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL210924C00320000 | 2021-09-22 10:21AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210924C00325000 | 2021-09-22 3:16PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210924C00330000 | 2021-09-23 3:31PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210924C00335000 | 2021-09-15 1:20PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210924C00340000 | 2021-09-17 1:44PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL210924C00345000 | 2021-09-20 3:39PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210924C00350000 | 2021-09-17 1:44PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL210924C00355000 | 2021-09-10 1:04PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PYPL210924C00360000 | 2021-09-20 9:39AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210924C00370000 | 2021-09-02 11:20AM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL210924C00375000 | 2021-09-01 9:32AM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210924C00380000 | 2021-09-20 3:07PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210924P00150000 | 2021-09-20 12:11AM EDT | 150.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL210924P00185000 | 2021-08-25 5:29PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL210924P00200000 | 2021-09-20 2:48PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| PYPL210924P00205000 | 2021-09-16 1:33PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210924P00210000 | 2021-09-22 2:18PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210924P00215000 | 2021-09-22 3:20PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210924P00220000 | 2021-09-21 2:45PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210924P00225000 | 2021-09-23 3:27PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL210924P00230000 | 2021-09-23 1:25PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL210924P00235000 | 2021-09-23 10:50AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL210924P00240000 | 2021-09-23 3:40PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PYPL210924P00245000 | 2021-09-23 3:51PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PYPL210924P00250000 | 2021-09-23 3:59PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| PYPL210924P00255000 | 2021-09-23 3:54PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| PYPL210924P00257500 | 2021-09-23 3:59PM EDT | 257.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| PYPL210924P00260000 | 2021-09-23 3:59PM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 25.00% |
| PYPL210924P00262500 | 2021-09-23 3:33PM EDT | 262.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| PYPL210924P00265000 | 2021-09-23 3:58PM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| PYPL210924P00267500 | 2021-09-23 3:59PM EDT | 267.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| PYPL210924P00270000 | 2021-09-23 3:48PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 12.50% |
| PYPL210924P00272500 | 2021-09-23 3:39PM EDT | 272.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| PYPL210924P00275000 | 2021-09-23 3:59PM EDT | 275.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 6.25% |
| PYPL210924P00277500 | 2021-09-23 3:58PM EDT | 277.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 3.13% |
| PYPL210924P00280000 | 2021-09-23 3:59PM EDT | 280.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 0.00% |
| PYPL210924P00282500 | 2021-09-23 3:59PM EDT | 282.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PYPL210924P00285000 | 2021-09-23 3:55PM EDT | 285.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PYPL210924P00287500 | 2021-09-23 3:44PM EDT | 287.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PYPL210924P00290000 | 2021-09-23 3:46PM EDT | 290.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PYPL210924P00292500 | 2021-09-23 12:43PM EDT | 292.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL210924P00295000 | 2021-09-23 3:20PM EDT | 295.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL210924P00297500 | 2021-09-21 12:37PM EDT | 297.50 | 26.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210924P00300000 | 2021-09-23 3:16PM EDT | 300.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL210924P00305000 | 2021-09-22 11:50AM EDT | 305.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210924P00310000 | 2021-09-22 9:31AM EDT | 310.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210924P00315000 | 2021-09-08 10:22AM EDT | 315.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210924P00330000 | 2021-09-20 12:11AM EDT | 330.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210924P00335000 | 2021-08-30 9:45AM EDT | 335.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210924P00355000 | 2021-09-20 12:11AM EDT | 355.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
