PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.50+2.48 (+1.29%)
At close: 4:00PM EDT
192.35 -2.15 (-1.11%)
Before hours: 5:26AM EDT
Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL201002C00100000 | 2020-09-22 10:08AM EDT | 100.00 | 84.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL201002C00105000 | 2020-08-28 10:35AM EDT | 105.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL201002C00130000 | 2020-09-22 9:32AM EDT | 130.00 | 56.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201002C00135000 | 2020-09-21 12:08AM EDT | 135.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL201002C00140000 | 2020-09-21 10:31AM EDT | 140.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL201002C00145000 | 2020-09-28 1:21PM EDT | 145.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201002C00150000 | 2020-09-28 12:29PM EDT | 150.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201002C00155000 | 2020-09-21 12:08AM EDT | 155.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL201002C00160000 | 2020-09-29 11:56AM EDT | 160.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL201002C00162500 | 2020-09-29 9:40AM EDT | 162.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL201002C00165000 | 2020-09-24 9:35AM EDT | 165.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PYPL201002C00167500 | 2020-09-25 10:36AM EDT | 167.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201002C00170000 | 2020-09-29 12:52PM EDT | 170.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL201002C00172500 | 2020-09-28 1:32PM EDT | 172.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL201002C00175000 | 2020-09-29 3:29PM EDT | 175.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL201002C00177500 | 2020-09-28 3:32PM EDT | 177.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PYPL201002C00180000 | 2020-09-29 1:12PM EDT | 180.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PYPL201002C00182500 | 2020-09-29 2:52PM EDT | 182.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PYPL201002C00185000 | 2020-09-29 3:37PM EDT | 185.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| PYPL201002C00187500 | 2020-09-29 2:22PM EDT | 187.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| PYPL201002C00190000 | 2020-09-29 3:57PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| PYPL201002C00192500 | 2020-09-29 3:58PM EDT | 192.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 967 | 0 | 0.00% |
| PYPL201002C00195000 | 2020-09-29 3:58PM EDT | 195.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4,375 | 0 | 0.78% |
| PYPL201002C00197500 | 2020-09-29 3:59PM EDT | 197.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 3.13% |
| PYPL201002C00200000 | 2020-09-29 3:59PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,696 | 0 | 6.25% |
| PYPL201002C00202500 | 2020-09-29 3:58PM EDT | 202.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 12.50% |
| PYPL201002C00205000 | 2020-09-29 3:56PM EDT | 205.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 12.50% |
| PYPL201002C00207500 | 2020-09-29 3:52PM EDT | 207.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| PYPL201002C00210000 | 2020-09-29 3:57PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| PYPL201002C00212500 | 2020-09-29 2:29PM EDT | 212.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PYPL201002C00215000 | 2020-09-29 3:31PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| PYPL201002C00217500 | 2020-09-29 3:57PM EDT | 217.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL201002C00220000 | 2020-09-29 3:21PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PYPL201002C00222500 | 2020-09-28 10:19AM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| PYPL201002C00225000 | 2020-09-29 10:21AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL201002C00227500 | 2020-09-29 11:48AM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201002C00230000 | 2020-09-29 3:57PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| PYPL201002C00232500 | 2020-09-25 10:07AM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201002C00235000 | 2020-09-23 2:19PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL201002C00240000 | 2020-09-15 2:04PM EDT | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201002C00245000 | 2020-09-22 11:25AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PYPL201002C00250000 | 2020-09-22 11:56AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL201002C00255000 | 2020-09-22 3:11PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| PYPL201002C00260000 | 2020-09-22 12:03PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PYPL201002C00265000 | 2020-09-22 11:56AM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| PYPL201002C00270000 | 2020-09-22 11:58AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PYPL201002C00275000 | 2020-09-15 11:42AM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201002C00280000 | 2020-09-22 11:00AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| PYPL201002C00285000 | 2020-09-22 11:00AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL201002C00290000 | 2020-09-22 10:50AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL201002C00295000 | 2020-09-22 10:41AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL201002C00300000 | 2020-09-22 1:20PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL201002C00305000 | 2020-09-22 10:38AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PYPL201002C00310000 | 2020-09-22 10:36AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL201002P00100000 | 2020-09-04 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL201002P00115000 | 2020-09-21 3:51PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201002P00120000 | 2020-09-21 12:18PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL201002P00125000 | 2020-09-21 1:13PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| PYPL201002P00130000 | 2020-09-28 11:38AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201002P00135000 | 2020-09-21 9:55AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL201002P00140000 | 2020-09-29 3:43PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| PYPL201002P00145000 | 2020-09-25 3:26PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| PYPL201002P00150000 | 2020-09-28 10:13AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL201002P00152500 | 2020-09-25 2:53PM EDT | 152.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL201002P00155000 | 2020-09-29 11:20AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PYPL201002P00157500 | 2020-09-29 3:37PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL201002P00160000 | 2020-09-28 2:05PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL201002P00162500 | 2020-09-28 11:14AM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL201002P00165000 | 2020-09-29 3:52PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| PYPL201002P00167500 | 2020-09-29 10:46AM EDT | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL201002P00170000 | 2020-09-29 2:46PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PYPL201002P00172500 | 2020-09-29 3:47PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PYPL201002P00175000 | 2020-09-29 2:36PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| PYPL201002P00177500 | 2020-09-29 2:04PM EDT | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| PYPL201002P00180000 | 2020-09-29 3:45PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| PYPL201002P00182500 | 2020-09-29 3:35PM EDT | 182.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| PYPL201002P00185000 | 2020-09-29 3:59PM EDT | 185.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 12.50% |
| PYPL201002P00187500 | 2020-09-29 3:52PM EDT | 187.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| PYPL201002P00190000 | 2020-09-29 3:58PM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| PYPL201002P00192500 | 2020-09-29 3:52PM EDT | 192.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 3.13% |
| PYPL201002P00195000 | 2020-09-29 3:56PM EDT | 195.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| PYPL201002P00197500 | 2020-09-29 3:57PM EDT | 197.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| PYPL201002P00200000 | 2020-09-29 3:40PM EDT | 200.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PYPL201002P00202500 | 2020-09-29 1:58PM EDT | 202.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201002P00205000 | 2020-09-29 2:36PM EDT | 205.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL201002P00207500 | 2020-09-25 12:09PM EDT | 207.50 | 15.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL201002P00210000 | 2020-09-29 12:33PM EDT | 210.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL201002P00212500 | 2020-09-11 10:10AM EDT | 212.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL201002P00215000 | 2020-09-18 9:56AM EDT | 215.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201002P00217500 | 2020-08-24 12:06AM EDT | 217.50 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL201002P00230000 | 2020-09-22 11:46AM EDT | 230.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL201002P00235000 | 2020-09-11 3:10PM EDT | 235.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201002P00250000 | 2020-08-24 12:06AM EDT | 250.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL201002P00255000 | 2020-09-03 2:11PM EDT | 255.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL201002P00265000 | 2020-09-14 9:47AM EDT | 265.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL201002P00270000 | 2020-08-26 9:33AM EDT | 270.00 | 68.65 | 87.90 | 89.35 | 0.00 | - | - | 0 | 484.99% |
| PYPL201002P00280000 | 2020-09-09 10:39AM EDT | 280.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
