PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701C00045000 | 2022-06-21 11:00AM EDT | 45.00 | 29.20 | 32.20 | 33.00 | 0.00 | - | 1 | 7 | 228.71% |
| PYPL220701C00050000 | 2022-06-24 10:37AM EDT | 50.00 | 27.61 | 27.20 | 28.05 | +3.26 | +13.39% | 8 | 9 | 196.09% |
| PYPL220701C00055000 | 2022-06-23 2:34PM EDT | 55.00 | 22.90 | 22.20 | 23.00 | +5.35 | +30.48% | 1 | 144 | 155.08% |
| PYPL220701C00060000 | 2022-06-23 2:36PM EDT | 60.00 | 12.75 | 17.20 | 18.00 | 0.00 | - | 2 | 2 | 122.27% |
| PYPL220701C00065000 | 2022-06-23 3:47PM EDT | 65.00 | 9.00 | 12.35 | 13.10 | 0.00 | - | 6 | 7 | 62.50% |
| PYPL220701C00068000 | 2022-06-24 3:08PM EDT | 68.00 | 9.70 | 9.40 | 10.15 | +4.28 | +78.97% | 4 | 32 | 55.47% |
| PYPL220701C00069000 | 2022-06-23 3:53PM EDT | 69.00 | 8.20 | 8.55 | 9.20 | +2.30 | +38.98% | 2 | 277 | 58.98% |
| PYPL220701C00070000 | 2022-06-24 3:59PM EDT | 70.00 | 8.00 | 7.80 | 8.20 | +3.11 | +63.60% | 46 | 320 | 60.64% |
| PYPL220701C00071000 | 2022-06-24 2:30PM EDT | 71.00 | 7.13 | 6.85 | 7.30 | +2.97 | +71.39% | 371 | 471 | 58.06% |
| PYPL220701C00072000 | 2022-06-24 3:18PM EDT | 72.00 | 6.04 | 5.95 | 6.65 | +2.34 | +63.24% | 34 | 581 | 60.45% |
| PYPL220701C00073000 | 2022-06-24 3:59PM EDT | 73.00 | 5.48 | 5.40 | 5.75 | +2.27 | +70.72% | 116 | 420 | 62.26% |
| PYPL220701C00074000 | 2022-06-24 3:45PM EDT | 74.00 | 4.85 | 4.65 | 4.95 | +2.20 | +83.02% | 366 | 1,043 | 60.84% |
| PYPL220701C00075000 | 2022-06-24 3:52PM EDT | 75.00 | 4.03 | 3.95 | 4.10 | +1.84 | +84.02% | 1,277 | 1,215 | 58.25% |
| PYPL220701C00076000 | 2022-06-24 3:54PM EDT | 76.00 | 3.35 | 3.30 | 3.45 | +1.57 | +88.20% | 436 | 487 | 57.57% |
| PYPL220701C00077000 | 2022-06-24 3:59PM EDT | 77.00 | 2.76 | 2.70 | 2.85 | +1.36 | +97.14% | 1,177 | 1,061 | 56.64% |
| PYPL220701C00077500 | 2022-06-24 3:47PM EDT | 77.50 | 2.54 | 2.45 | 2.61 | +1.27 | +100.00% | 512 | 250 | 56.91% |
| PYPL220701C00078000 | 2022-06-24 3:59PM EDT | 78.00 | 2.24 | 2.22 | 2.35 | +1.11 | +98.23% | 2,644 | 552 | 56.79% |
| PYPL220701C00079000 | 2022-06-24 3:59PM EDT | 79.00 | 1.84 | 1.79 | 1.91 | +0.95 | +106.74% | 1,714 | 705 | 56.69% |
| PYPL220701C00080000 | 2022-06-24 3:59PM EDT | 80.00 | 1.45 | 1.40 | 1.50 | +0.74 | +104.23% | 3,311 | 2,082 | 55.96% |
| PYPL220701C00081000 | 2022-06-24 3:59PM EDT | 81.00 | 1.13 | 1.11 | 1.24 | +0.60 | +113.21% | 1,158 | 8,500 | 56.84% |
| PYPL220701C00082000 | 2022-06-24 3:59PM EDT | 82.00 | 0.85 | 0.85 | 0.95 | +0.42 | +97.67% | 1,135 | 346 | 56.35% |
| PYPL220701C00082500 | 2022-06-24 3:59PM EDT | 82.50 | 0.79 | 0.75 | 0.83 | +0.42 | +113.51% | 286 | 363 | 56.35% |
| PYPL220701C00083000 | 2022-06-24 3:59PM EDT | 83.00 | 0.70 | 0.66 | 0.73 | +0.37 | +112.12% | 829 | 628 | 56.49% |
| PYPL220701C00083500 | 2022-06-24 3:37PM EDT | 83.50 | 0.60 | 0.58 | 0.65 | +0.34 | +130.77% | 176 | 266 | 56.84% |
| PYPL220701C00084000 | 2022-06-24 3:59PM EDT | 84.00 | 0.52 | 0.51 | 0.58 | +0.27 | +108.00% | 549 | 422 | 57.18% |
| PYPL220701C00085000 | 2022-06-24 3:58PM EDT | 85.00 | 0.41 | 0.39 | 0.43 | +0.21 | +105.00% | 2,536 | 1,877 | 57.23% |
| PYPL220701C00086000 | 2022-06-24 3:57PM EDT | 86.00 | 0.33 | 0.29 | 0.35 | +0.19 | +135.71% | 219 | 316 | 58.01% |
| PYPL220701C00087000 | 2022-06-24 3:59PM EDT | 87.00 | 0.25 | 0.22 | 0.29 | +0.12 | +92.31% | 787 | 366 | 59.08% |
| PYPL220701C00088000 | 2022-06-24 3:53PM EDT | 88.00 | 0.19 | 0.17 | 0.24 | +0.09 | +90.00% | 405 | 336 | 60.35% |
| PYPL220701C00089000 | 2022-06-24 3:58PM EDT | 89.00 | 0.14 | 0.14 | 0.17 | +0.08 | +133.33% | 235 | 439 | 60.74% |
| PYPL220701C00090000 | 2022-06-24 3:59PM EDT | 90.00 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 516 | 772 | 61.33% |
| PYPL220701C00091000 | 2022-06-24 3:28PM EDT | 91.00 | 0.08 | 0.07 | 0.13 | +0.03 | +60.00% | 80 | 331 | 62.89% |
| PYPL220701C00092000 | 2022-06-24 1:27PM EDT | 92.00 | 0.09 | 0.05 | 0.12 | +0.04 | +80.00% | 128 | 95 | 64.45% |
| PYPL220701C00093000 | 2022-06-24 3:42PM EDT | 93.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 61 | 198 | 65.04% |
| PYPL220701C00095000 | 2022-06-24 3:07PM EDT | 95.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 422 | 1,005 | 66.41% |
| PYPL220701C00100000 | 2022-06-24 3:43PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 55 | 796 | 74.22% |
| PYPL220701C00105000 | 2022-06-24 2:57PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 72 | 309 | 88.28% |
| PYPL220701C00110000 | 2022-06-24 3:53PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 401 | 90.63% |
| PYPL220701C00115000 | 2022-06-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 231 | 108.59% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701P00040000 | 2022-06-14 2:54PM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 30 | 162.50% |
| PYPL220701P00045000 | 2022-06-17 1:12PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 4,358 | 131.25% |
| PYPL220701P00050000 | 2022-06-24 11:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 176 | 109.38% |
| PYPL220701P00055000 | 2022-06-24 1:56PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 7 | 547 | 103.13% |
| PYPL220701P00060000 | 2022-06-24 3:21PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | -0.11 | -78.57% | 51 | 414 | 78.13% |
| PYPL220701P00065000 | 2022-06-24 3:59PM EDT | 65.00 | 0.09 | 0.08 | 0.11 | -0.29 | -76.32% | 320 | 1,212 | 70.70% |
| PYPL220701P00068000 | 2022-06-24 3:59PM EDT | 68.00 | 0.22 | 0.20 | 0.23 | -0.55 | -71.43% | 198 | 796 | 66.02% |
| PYPL220701P00069000 | 2022-06-24 3:48PM EDT | 69.00 | 0.30 | 0.27 | 0.30 | -0.69 | -69.70% | 286 | 294 | 64.75% |
| PYPL220701P00070000 | 2022-06-24 3:59PM EDT | 70.00 | 0.38 | 0.36 | 0.40 | -0.87 | -69.60% | 836 | 997 | 63.67% |
| PYPL220701P00071000 | 2022-06-24 3:53PM EDT | 71.00 | 0.48 | 0.46 | 0.52 | -1.07 | -69.03% | 214 | 575 | 62.21% |
| PYPL220701P00072000 | 2022-06-24 3:59PM EDT | 72.00 | 0.67 | 0.61 | 0.68 | -1.23 | -64.74% | 626 | 657 | 61.33% |
| PYPL220701P00073000 | 2022-06-24 3:59PM EDT | 73.00 | 0.82 | 0.81 | 0.88 | -1.46 | -64.04% | 770 | 794 | 60.69% |
| PYPL220701P00074000 | 2022-06-24 3:56PM EDT | 74.00 | 1.13 | 1.03 | 1.12 | -1.64 | -59.21% | 360 | 361 | 59.57% |
| PYPL220701P00075000 | 2022-06-24 3:58PM EDT | 75.00 | 1.40 | 1.30 | 1.42 | -1.90 | -57.58% | 1,202 | 648 | 58.64% |
| PYPL220701P00076000 | 2022-06-24 3:56PM EDT | 76.00 | 1.82 | 1.64 | 1.77 | -2.10 | -53.57% | 496 | 298 | 57.81% |
| PYPL220701P00077000 | 2022-06-24 3:58PM EDT | 77.00 | 2.18 | 2.05 | 2.20 | -2.47 | -53.12% | 679 | 297 | 57.37% |
| PYPL220701P00077500 | 2022-06-24 3:56PM EDT | 77.50 | 2.35 | 2.31 | 2.44 | -2.90 | -55.24% | 953 | 62 | 57.50% |
| PYPL220701P00078000 | 2022-06-24 3:59PM EDT | 78.00 | 2.66 | 2.56 | 2.70 | -3.06 | -53.50% | 1,395 | 254 | 57.37% |
| PYPL220701P00079000 | 2022-06-24 3:39PM EDT | 79.00 | 3.15 | 3.10 | 3.25 | -3.85 | -55.00% | 59 | 521 | 56.84% |
| PYPL220701P00080000 | 2022-06-24 3:55PM EDT | 80.00 | 3.74 | 3.70 | 3.90 | -3.35 | -47.25% | 145 | 332 | 56.69% |
| PYPL220701P00081000 | 2022-06-24 2:48PM EDT | 81.00 | 4.30 | 4.40 | 4.60 | -3.67 | -46.05% | 39 | 7,620 | 56.98% |
| PYPL220701P00082000 | 2022-06-24 12:50PM EDT | 82.00 | 4.95 | 5.15 | 5.35 | -5.00 | -50.25% | 41 | 354 | 57.23% |
| PYPL220701P00082500 | 2022-06-24 10:11AM EDT | 82.50 | 5.25 | 5.45 | 5.75 | -6.85 | -56.61% | 2 | 6 | 56.06% |
| PYPL220701P00083000 | 2022-06-24 3:17PM EDT | 83.00 | 6.15 | 5.85 | 6.15 | -5.01 | -44.89% | 5 | 98 | 56.06% |
| PYPL220701P00084000 | 2022-06-24 1:25PM EDT | 84.00 | 6.80 | 6.65 | 7.30 | -4.29 | -38.68% | 4 | 46 | 61.08% |
| PYPL220701P00085000 | 2022-06-24 3:04PM EDT | 85.00 | 7.78 | 7.60 | 8.20 | -5.52 | -41.50% | 27 | 107 | 63.97% |
| PYPL220701P00086000 | 2022-06-24 3:35PM EDT | 86.00 | 8.75 | 8.50 | 9.10 | -4.12 | -32.01% | 5 | 101 | 65.23% |
| PYPL220701P00087000 | 2022-06-24 2:45PM EDT | 87.00 | 9.45 | 9.25 | 10.15 | -5.55 | -37.00% | 2 | 64 | 65.63% |
| PYPL220701P00088000 | 2022-06-24 10:17AM EDT | 88.00 | 10.17 | 10.15 | 10.95 | -4.88 | -32.43% | 3 | 76 | 61.91% |
| PYPL220701P00089000 | 2022-06-22 3:59PM EDT | 89.00 | 16.05 | 11.20 | 11.90 | 0.00 | - | 4 | 36 | 66.11% |
| PYPL220701P00090000 | 2022-06-24 2:15PM EDT | 90.00 | 12.69 | 12.30 | 12.90 | -4.58 | -26.52% | 26 | 74 | 73.44% |
| PYPL220701P00092000 | 2022-06-21 11:27AM EDT | 92.00 | 18.31 | 14.05 | 14.90 | 0.00 | - | 6 | 9 | 72.07% |
| PYPL220701P00093000 | 2022-06-21 10:05AM EDT | 93.00 | 18.80 | 15.10 | 15.85 | 0.00 | - | 2 | 2 | 75.59% |
| PYPL220701P00095000 | 2022-06-24 3:40PM EDT | 95.00 | 17.29 | 17.00 | 17.85 | -4.52 | -20.72% | 1 | 11 | 77.15% |
| PYPL220701P00100000 | 2022-06-24 9:55AM EDT | 100.00 | 22.00 | 22.10 | 22.80 | -4.91 | -18.25% | 1 | 32 | 96.09% |
| PYPL220701P00105000 | 2022-06-24 9:40AM EDT | 105.00 | 28.56 | 27.00 | 27.85 | -3.56 | -11.08% | 5 | 0 | 107.23% |
| PYPL220701P00110000 | 2022-06-24 9:41AM EDT | 110.00 | 33.14 | 32.05 | 32.80 | -3.92 | -10.58% | 2 | 0 | 120.70% |
| PYPL220701P00115000 | 2022-06-24 11:14AM EDT | 115.00 | 37.50 | 37.00 | 37.80 | -4.35 | -10.39% | 3 | 0 | 128.52% |
© 2022 Yahoo. All rights reserved.
