PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426C00047000 | 2024-04-18 2:35PM EDT | 47.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PYPL240426C00050000 | 2024-04-17 3:41PM EDT | 50.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240426C00051000 | 2024-04-12 9:46AM EDT | 51.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240426C00052000 | 2024-04-22 10:45AM EDT | 52.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 55.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240426C00056000 | 2024-04-23 3:52PM EDT | 56.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240426C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426C00058000 | 2024-04-23 1:12PM EDT | 58.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426C00059000 | 2024-04-23 11:53AM EDT | 59.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL240426C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240426C00061000 | 2024-04-23 1:07PM EDT | 61.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PYPL240426C00062000 | 2024-04-23 2:32PM EDT | 62.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PYPL240426C00063000 | 2024-04-23 3:59PM EDT | 63.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.00% |
| PYPL240426C00064000 | 2024-04-23 3:59PM EDT | 64.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,635 | 0 | 0.00% |
| PYPL240426C00065000 | 2024-04-23 3:59PM EDT | 65.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4,392 | 0 | 3.13% |
| PYPL240426C00066000 | 2024-04-23 3:59PM EDT | 66.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 6.25% |
| PYPL240426C00067000 | 2024-04-23 3:59PM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 12.50% |
| PYPL240426C00068000 | 2024-04-23 3:08PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| PYPL240426C00069000 | 2024-04-23 3:54PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 25.00% |
| PYPL240426C00070000 | 2024-04-23 3:55PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| PYPL240426C00071000 | 2024-04-23 1:45PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PYPL240426C00072000 | 2024-04-23 1:49PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PYPL240426C00073000 | 2024-04-23 2:39PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL240426C00074000 | 2024-04-23 9:46AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240426C00075000 | 2024-04-23 3:51PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| PYPL240426C00076000 | 2024-04-23 11:18AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240426C00077000 | 2024-04-15 2:18PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 50.00% |
| PYPL240426C00078000 | 2024-04-16 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240426C00080000 | 2024-04-23 12:18PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00035000 | 2024-03-13 10:28AM EDT | 35.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 292.19% |
| PYPL240426P00040000 | 2024-04-19 10:01AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240426P00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240426P00049000 | 2024-03-26 10:19AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240426P00050000 | 2024-04-19 9:36AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240426P00051000 | 2024-03-19 3:23PM EDT | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 55 | 120.31% |
| PYPL240426P00052000 | 2024-04-22 2:46PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL240426P00053000 | 2024-04-18 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL240426P00054000 | 2024-04-22 1:35PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240426P00055000 | 2024-04-23 1:46PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240426P00056000 | 2024-04-23 11:25AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| PYPL240426P00057000 | 2024-04-23 1:55PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| PYPL240426P00058000 | 2024-04-23 1:13PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| PYPL240426P00059000 | 2024-04-23 3:22PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| PYPL240426P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| PYPL240426P00061000 | 2024-04-23 3:56PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| PYPL240426P00062000 | 2024-04-23 3:58PM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 12.50% |
| PYPL240426P00063000 | 2024-04-23 3:59PM EDT | 63.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 6.25% |
| PYPL240426P00064000 | 2024-04-23 3:59PM EDT | 64.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,684 | 0 | 3.13% |
| PYPL240426P00065000 | 2024-04-23 3:59PM EDT | 65.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| PYPL240426P00066000 | 2024-04-23 3:58PM EDT | 66.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL240426P00067000 | 2024-04-23 2:56PM EDT | 67.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240426P00068000 | 2024-04-23 3:21PM EDT | 68.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240426P00069000 | 2024-04-18 12:23PM EDT | 69.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240426P00070000 | 2024-04-23 12:36PM EDT | 70.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240426P00071000 | 2024-04-23 9:45AM EDT | 71.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PYPL240426P00072000 | 2024-03-27 11:28AM EDT | 72.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426P00073000 | 2024-04-18 10:45AM EDT | 73.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240426P00074000 | 2024-04-22 1:52PM EDT | 74.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL240426P00075000 | 2024-04-22 10:33AM EDT | 75.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426P00076000 | 2024-04-23 9:45AM EDT | 76.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426P00078000 | 2024-04-22 10:19AM EDT | 78.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240426P00080000 | 2024-04-22 1:52PM EDT | 80.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL240426P00085000 | 2024-04-16 11:27AM EDT | 85.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.