PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220128C00100000 | 2022-01-24 1:55PM EST | 100.00 | 58.95 | 57.65 | 59.95 | 0.00 | - | - | 3 | 526.56% |
| PYPL220128C00120000 | 2022-01-25 3:19PM EST | 120.00 | 40.20 | 37.60 | 39.65 | 0.00 | - | - | 2 | 324.80% |
| PYPL220128C00130000 | 2022-01-27 10:21AM EST | 130.00 | 29.70 | 27.20 | 29.90 | +2.70 | +10.00% | 3 | 49 | 237.70% |
| PYPL220128C00133000 | 2022-01-25 10:37AM EST | 133.00 | 24.00 | 23.90 | 26.90 | 0.00 | - | - | 1 | 197.27% |
| PYPL220128C00135000 | 2022-01-26 9:35AM EST | 135.00 | 28.50 | 22.80 | 24.10 | 0.00 | - | 10 | 42 | 189.26% |
| PYPL220128C00139000 | 2022-01-27 3:54PM EST | 139.00 | 19.10 | 19.10 | 20.55 | +1.14 | +6.35% | 4 | 1 | 192.77% |
| PYPL220128C00140000 | 2022-01-27 12:43PM EST | 140.00 | 19.72 | 17.45 | 19.90 | -2.58 | -11.57% | 2 | 65 | 173.44% |
| PYPL220128C00141000 | 2022-01-25 2:34PM EST | 141.00 | 18.50 | 16.50 | 18.50 | 0.00 | - | - | 28 | 151.17% |
| PYPL220128C00142000 | 2022-01-27 9:52AM EST | 142.00 | 15.90 | 15.85 | 17.40 | +0.25 | +1.60% | 1 | 35 | 154.30% |
| PYPL220128C00143000 | 2022-01-25 3:28PM EST | 143.00 | 16.50 | 14.90 | 16.75 | 0.00 | - | - | 19 | 160.55% |
| PYPL220128C00144000 | 2022-01-26 3:56PM EST | 144.00 | 13.05 | 14.05 | 15.50 | 0.00 | - | 6 | 38 | 149.22% |
| PYPL220128C00145000 | 2022-01-26 3:43PM EST | 145.00 | 12.50 | 12.50 | 14.40 | 0.00 | - | 43 | 57 | 117.77% |
| PYPL220128C00146000 | 2022-01-27 9:36AM EST | 146.00 | 11.30 | 11.60 | 13.55 | -0.65 | -5.44% | 1 | 8 | 120.12% |
| PYPL220128C00147000 | 2022-01-27 1:02PM EST | 147.00 | 12.25 | 10.95 | 12.35 | +2.10 | +20.69% | 21 | 12 | 117.38% |
| PYPL220128C00148000 | 2022-01-27 1:21PM EST | 148.00 | 10.35 | 10.20 | 11.35 | -1.20 | -10.39% | 17 | 35 | 116.70% |
| PYPL220128C00149000 | 2022-01-26 3:43PM EST | 149.00 | 9.00 | 9.05 | 9.80 | 0.00 | - | 17 | 27 | 86.91% |
| PYPL220128C00150000 | 2022-01-27 3:53PM EST | 150.00 | 8.72 | 8.45 | 8.75 | +0.27 | +3.20% | 72 | 335 | 90.53% |
| PYPL220128C00152500 | 2022-01-27 3:40PM EST | 152.50 | 6.58 | 6.10 | 6.75 | +0.43 | +6.99% | 35 | 101 | 85.06% |
| PYPL220128C00155000 | 2022-01-27 3:54PM EST | 155.00 | 4.51 | 4.25 | 4.55 | +0.01 | +0.22% | 511 | 855 | 77.98% |
| PYPL220128C00157500 | 2022-01-27 3:32PM EST | 157.50 | 2.98 | 3.10 | 3.30 | 0.00 | - | 420 | 448 | 87.55% |
| PYPL220128C00160000 | 2022-01-27 3:58PM EST | 160.00 | 1.52 | 1.40 | 1.60 | -0.30 | -16.48% | 4,948 | 1,147 | 69.97% |
| PYPL220128C00162500 | 2022-01-27 3:59PM EST | 162.50 | 0.71 | 0.63 | 0.75 | -0.39 | -35.45% | 2,331 | 1,907 | 66.65% |
| PYPL220128C00165000 | 2022-01-27 3:59PM EST | 165.00 | 0.30 | 0.27 | 0.33 | -0.27 | -47.37% | 3,293 | 2,803 | 66.60% |
| PYPL220128C00167500 | 2022-01-27 3:57PM EST | 167.50 | 0.14 | 0.12 | 0.16 | -0.17 | -54.84% | 1,547 | 1,115 | 69.34% |
| PYPL220128C00170000 | 2022-01-27 3:53PM EST | 170.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 3,418 | 2,970 | 73.83% |
| PYPL220128C00172500 | 2022-01-27 3:57PM EST | 172.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 384 | 1,076 | 78.13% |
| PYPL220128C00175000 | 2022-01-27 3:57PM EST | 175.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 711 | 2,248 | 83.59% |
| PYPL220128C00177500 | 2022-01-27 3:59PM EST | 177.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 15 | 996 | 93.75% |
| PYPL220128C00180000 | 2022-01-27 3:53PM EST | 180.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 241 | 2,046 | 96.88% |
| PYPL220128C00182500 | 2022-01-27 3:05PM EST | 182.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 60 | 843 | 106.25% |
| PYPL220128C00185000 | 2022-01-27 3:55PM EST | 185.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 96 | 1,122 | 115.63% |
| PYPL220128C00187500 | 2022-01-27 3:15PM EST | 187.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 1,467 | 123.44% |
| PYPL220128C00190000 | 2022-01-27 3:50PM EST | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 92 | 1,533 | 132.81% |
| PYPL220128C00192500 | 2022-01-27 1:55PM EST | 192.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 1,067 | 134.38% |
| PYPL220128C00195000 | 2022-01-27 3:42PM EST | 195.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 168 | 1,307 | 143.75% |
| PYPL220128C00197500 | 2022-01-27 1:38PM EST | 197.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 325 | 150.00% |
| PYPL220128C00200000 | 2022-01-27 3:42PM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 2,114 | 150.00% |
| PYPL220128C00202500 | 2022-01-27 3:42PM EST | 202.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 28 | 191 | 171.88% |
| PYPL220128C00205000 | 2022-01-27 3:58PM EST | 205.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 545 | 171.88% |
| PYPL220128C00207500 | 2022-01-26 3:21PM EST | 207.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 55 | 181.25% |
| PYPL220128C00210000 | 2022-01-27 2:46PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,696 | 175.00% |
| PYPL220128C00212500 | 2022-01-21 3:20PM EST | 212.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 203.13% |
| PYPL220128C00215000 | 2022-01-27 2:53PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 481 | 187.50% |
| PYPL220128C00220000 | 2022-01-27 2:40PM EST | 220.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 457 | 221.88% |
| PYPL220128C00225000 | 2022-01-27 11:58AM EST | 225.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 256 | 237.50% |
| PYPL220128C00230000 | 2022-01-27 3:01PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 440 | 225.00% |
| PYPL220128C00235000 | 2022-01-27 12:13PM EST | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 124 | 262.50% |
| PYPL220128C00240000 | 2022-01-26 12:36PM EST | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 250.00% |
| PYPL220128C00245000 | 2022-01-26 3:51PM EST | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 41 | 287.50% |
| PYPL220128C00250000 | 2022-01-26 10:04AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 275.00% |
| PYPL220128C00255000 | 2022-01-20 3:09PM EST | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 309.38% |
| PYPL220128C00260000 | 2022-01-26 3:53PM EST | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 95 | 321.88% |
| PYPL220128C00265000 | 2022-01-25 3:11PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 300.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220128P00090000 | 2022-01-24 2:34PM EST | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 396.88% |
| PYPL220128P00095000 | 2022-01-24 2:51PM EST | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 5 | 362.50% |
| PYPL220128P00100000 | 2022-01-25 10:51AM EST | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 45 | 281.25% |
| PYPL220128P00105000 | 2022-01-25 3:44PM EST | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 21 | 281.25% |
| PYPL220128P00110000 | 2022-01-25 1:50PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 211 | 225.00% |
| PYPL220128P00115000 | 2022-01-27 11:58AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 200.00% |
| PYPL220128P00120000 | 2022-01-27 12:14PM EST | 120.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 213 | 195.31% |
| PYPL220128P00124000 | 2022-01-27 1:38PM EST | 124.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 8 | 175.00% |
| PYPL220128P00125000 | 2022-01-27 3:37PM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 172 | 150.00% |
| PYPL220128P00126000 | 2022-01-25 2:57PM EST | 126.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 17 | 162.50% |
| PYPL220128P00128000 | 2022-01-26 10:13AM EST | 128.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 153.13% |
| PYPL220128P00129000 | 2022-01-25 1:46PM EST | 129.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 14 | 148.44% |
| PYPL220128P00130000 | 2022-01-27 3:37PM EST | 130.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 14 | 191 | 143.75% |
| PYPL220128P00131000 | 2022-01-27 3:55PM EST | 131.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 38 | 137.50% |
| PYPL220128P00132000 | 2022-01-26 2:53PM EST | 132.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 31 | 287 | 132.81% |
| PYPL220128P00133000 | 2022-01-26 2:44PM EST | 133.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 128.13% |
| PYPL220128P00134000 | 2022-01-27 11:54AM EST | 134.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 1 | 19 | 123.44% |
| PYPL220128P00135000 | 2022-01-27 3:24PM EST | 135.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 79 | 1,013 | 121.88% |
| PYPL220128P00136000 | 2022-01-27 2:52PM EST | 136.00 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 8 | 7 | 112.50% |
| PYPL220128P00137000 | 2022-01-27 2:25PM EST | 137.00 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 11 | 16 | 111.72% |
| PYPL220128P00138000 | 2022-01-26 3:08PM EST | 138.00 | 0.20 | 0.02 | 0.04 | 0.00 | - | 6 | 12 | 112.50% |
| PYPL220128P00139000 | 2022-01-27 10:20AM EST | 139.00 | 0.05 | 0.03 | 0.04 | -0.17 | -77.27% | 1 | 15 | 109.38% |
| PYPL220128P00140000 | 2022-01-27 3:59PM EST | 140.00 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 184 | 1,138 | 103.91% |
| PYPL220128P00141000 | 2022-01-27 2:54PM EST | 141.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 116 | 5 | 103.13% |
| PYPL220128P00142000 | 2022-01-27 3:14PM EST | 142.00 | 0.05 | 0.06 | 0.08 | -0.33 | -86.84% | 58 | 28 | 103.13% |
| PYPL220128P00143000 | 2022-01-27 1:15PM EST | 143.00 | 0.09 | 0.07 | 0.09 | -0.33 | -78.57% | 12 | 125 | 99.61% |
| PYPL220128P00144000 | 2022-01-27 3:43PM EST | 144.00 | 0.07 | 0.10 | 0.12 | -0.34 | -82.93% | 19 | 46 | 98.83% |
| PYPL220128P00145000 | 2022-01-27 3:59PM EST | 145.00 | 0.14 | 0.13 | 0.15 | -0.46 | -76.67% | 238 | 894 | 97.27% |
| PYPL220128P00146000 | 2022-01-27 2:15PM EST | 146.00 | 0.13 | 0.16 | 0.19 | -0.16 | -55.17% | 37 | 4 | 95.12% |
| PYPL220128P00147000 | 2022-01-27 3:57PM EST | 147.00 | 0.21 | 0.21 | 0.24 | -0.58 | -73.42% | 30 | 24 | 93.55% |
| PYPL220128P00148000 | 2022-01-27 3:03PM EST | 148.00 | 0.24 | 0.25 | 0.30 | -0.67 | -73.63% | 117 | 65 | 91.02% |
| PYPL220128P00149000 | 2022-01-27 3:11PM EST | 149.00 | 0.35 | 0.33 | 0.38 | -0.65 | -65.00% | 168 | 153 | 89.75% |
| PYPL220128P00150000 | 2022-01-27 3:59PM EST | 150.00 | 0.44 | 0.42 | 0.45 | -0.81 | -64.80% | 1,240 | 1,843 | 87.30% |
| PYPL220128P00152500 | 2022-01-27 3:59PM EST | 152.50 | 0.75 | 0.72 | 0.80 | -1.04 | -58.10% | 478 | 1,559 | 82.72% |
| PYPL220128P00155000 | 2022-01-27 3:59PM EST | 155.00 | 1.28 | 1.22 | 1.35 | -1.27 | -49.80% | 3,379 | 1,648 | 77.83% |
| PYPL220128P00157500 | 2022-01-27 3:57PM EST | 157.50 | 2.10 | 2.03 | 2.18 | -1.55 | -42.47% | 5,478 | 488 | 72.75% |
| PYPL220128P00160000 | 2022-01-27 3:59PM EST | 160.00 | 3.40 | 3.20 | 3.40 | -1.51 | -30.75% | 5,183 | 766 | 67.09% |
| PYPL220128P00162500 | 2022-01-27 3:51PM EST | 162.50 | 5.00 | 4.90 | 5.40 | -1.70 | -25.37% | 1,425 | 935 | 69.43% |
| PYPL220128P00165000 | 2022-01-27 3:48PM EST | 165.00 | 6.50 | 7.00 | 7.75 | -2.07 | -24.15% | 641 | 1,814 | 77.05% |
| PYPL220128P00167500 | 2022-01-27 3:45PM EST | 167.50 | 8.43 | 9.35 | 9.65 | -2.37 | -21.94% | 196 | 781 | 66.02% |
| PYPL220128P00170000 | 2022-01-27 3:55PM EST | 170.00 | 11.81 | 11.70 | 12.20 | -1.49 | -11.20% | 324 | 1,768 | 71.09% |
| PYPL220128P00172500 | 2022-01-27 3:54PM EST | 172.50 | 14.40 | 14.20 | 14.60 | -1.05 | -6.80% | 150 | 588 | 65.63% |
| PYPL220128P00175000 | 2022-01-27 3:54PM EST | 175.00 | 16.90 | 16.60 | 17.10 | -1.09 | -6.06% | 429 | 1,897 | 117.38% |
| PYPL220128P00177500 | 2022-01-27 3:54PM EST | 177.50 | 19.40 | 18.75 | 19.70 | -1.15 | -5.60% | 129 | 828 | 141.02% |
| PYPL220128P00180000 | 2022-01-27 2:50PM EST | 180.00 | 21.20 | 20.90 | 22.15 | -2.18 | -9.32% | 181 | 989 | 148.63% |
| PYPL220128P00182500 | 2022-01-27 3:43PM EST | 182.50 | 23.10 | 23.65 | 24.85 | -0.90 | -3.75% | 24 | 215 | 181.35% |
| PYPL220128P00185000 | 2022-01-27 3:54PM EST | 185.00 | 26.90 | 26.50 | 27.20 | -1.50 | -5.28% | 104 | 687 | 178.91% |
| PYPL220128P00187500 | 2022-01-27 3:54PM EST | 187.50 | 29.40 | 29.10 | 29.70 | +2.51 | +9.33% | 43 | 260 | 118.75% |
| PYPL220128P00190000 | 2022-01-27 3:46PM EST | 190.00 | 30.40 | 31.65 | 32.25 | -2.43 | -7.40% | 475 | 764 | 156.25% |
| PYPL220128P00192500 | 2022-01-27 11:33AM EST | 192.50 | 30.50 | 33.30 | 34.75 | -5.90 | -16.21% | 6 | 132 | 220.12% |
| PYPL220128P00195000 | 2022-01-27 2:15PM EST | 195.00 | 35.35 | 36.15 | 37.10 | -2.65 | -6.97% | 413 | 614 | 210.16% |
| PYPL220128P00197500 | 2022-01-27 2:00PM EST | 197.50 | 37.98 | 38.20 | 39.50 | +4.36 | +12.97% | 10 | 33 | 199.61% |
| PYPL220128P00200000 | 2022-01-27 3:47PM EST | 200.00 | 41.09 | 41.25 | 42.05 | -1.74 | -4.06% | 51 | 132 | 221.09% |
| PYPL220128P00202500 | 2022-01-26 3:27PM EST | 202.50 | 45.92 | 42.95 | 44.70 | 0.00 | - | 4 | 3 | 257.03% |
| PYPL220128P00205000 | 2022-01-27 11:23AM EST | 205.00 | 43.49 | 45.05 | 47.70 | -3.61 | -7.66% | 6 | 52 | 322.27% |
| PYPL220128P00207500 | 2022-01-26 9:30AM EST | 207.50 | 45.08 | 47.75 | 49.75 | 0.00 | - | 2 | 1 | 284.38% |
| PYPL220128P00210000 | 2022-01-27 11:25AM EST | 210.00 | 48.65 | 50.80 | 52.90 | -3.60 | -6.89% | 5 | 26 | 361.72% |
| PYPL220128P00212500 | 2022-01-24 9:33AM EST | 212.50 | 56.42 | 52.85 | 54.65 | 0.00 | - | 1 | 1 | 288.09% |
| PYPL220128P00215000 | 2022-01-25 3:58PM EST | 215.00 | 58.45 | 55.45 | 57.25 | 0.00 | - | 13 | 3 | 313.87% |
| PYPL220128P00220000 | 2022-01-26 3:38PM EST | 220.00 | 62.65 | 60.50 | 62.45 | 0.00 | - | 44 | 12 | 359.77% |
| PYPL220128P00225000 | 2022-01-20 9:39AM EST | 225.00 | 47.68 | 65.20 | 67.15 | 0.00 | - | 4 | 0 | 332.81% |
| PYPL220128P00230000 | 2022-01-26 3:22PM EST | 230.00 | 73.72 | 70.40 | 72.15 | 0.00 | - | 1 | 0 | 349.61% |
| PYPL220128P00235000 | 2022-01-24 11:23AM EST | 235.00 | 78.00 | 75.65 | 77.60 | 0.00 | - | 11 | 0 | 433.59% |
| PYPL220128P00240000 | 2022-01-19 10:52AM EST | 240.00 | 66.61 | 80.05 | 82.40 | 0.00 | - | 1 | 1 | 425.39% |
| PYPL220128P00245000 | 2022-01-21 10:20AM EST | 245.00 | 77.46 | 85.20 | 87.20 | 0.00 | - | 1 | 0 | 408.20% |
| PYPL220128P00250000 | 2022-01-24 10:48AM EST | 250.00 | 94.00 | 90.30 | 92.90 | 0.00 | - | 1 | 0 | 518.75% |
| PYPL220128P00255000 | 2022-01-24 10:37AM EST | 255.00 | 97.55 | 95.55 | 98.05 | 0.00 | - | 2 | 0 | 550.59% |
| PYPL220128P00260000 | 2022-01-21 2:09PM EST | 260.00 | 95.01 | 100.05 | 102.15 | 0.00 | - | 7 | 5 | 441.41% |
| PYPL220128P00265000 | 2022-01-12 10:55AM EST | 265.00 | 79.39 | 105.55 | 107.20 | 0.00 | - | 1 | 1 | 466.80% |
© 2022 Yahoo. All rights reserved.
