PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230210C00055000 | 2023-01-24 10:48AM EST | 55.00 | 24.45 | 30.30 | 31.15 | 0.00 | - | - | 2 | 172.27% |
| PYPL230210C00060000 | 2023-01-31 9:46AM EST | 60.00 | 20.35 | 25.30 | 25.90 | 0.00 | - | 1 | 1 | 122.27% |
| PYPL230210C00066000 | 2023-02-01 1:08PM EST | 66.00 | 15.12 | 19.55 | 19.80 | 0.00 | - | 1 | 6 | 104.10% |
| PYPL230210C00068000 | 2023-02-03 3:41PM EST | 68.00 | 17.95 | 17.60 | 17.90 | +5.05 | +39.15% | 7 | 17 | 101.37% |
| PYPL230210C00069000 | 2023-02-03 3:42PM EST | 69.00 | 17.10 | 16.55 | 16.90 | +2.26 | +15.23% | 9 | 28 | 93.75% |
| PYPL230210C00070000 | 2023-02-02 2:57PM EST | 70.00 | 16.36 | 15.60 | 15.95 | 0.00 | - | 26 | 49 | 92.77% |
| PYPL230210C00071000 | 2023-02-03 11:37AM EST | 71.00 | 16.78 | 14.65 | 15.00 | -0.52 | -3.01% | 1 | 55 | 91.11% |
| PYPL230210C00072000 | 2023-02-02 11:12AM EST | 72.00 | 16.00 | 13.70 | 14.05 | 0.00 | - | 1 | 82 | 88.87% |
| PYPL230210C00072500 | 2023-02-03 3:39PM EST | 72.50 | 13.65 | 13.30 | 13.60 | -0.36 | -2.57% | 19 | 37 | 90.43% |
| PYPL230210C00073000 | 2023-02-03 3:52PM EST | 73.00 | 13.35 | 12.80 | 13.15 | +4.10 | +44.32% | 12 | 48 | 88.87% |
| PYPL230210C00074000 | 2023-02-03 2:28PM EST | 74.00 | 12.40 | 11.90 | 12.25 | -2.20 | -15.07% | 12 | 216 | 87.89% |
| PYPL230210C00075000 | 2023-02-03 3:59PM EST | 75.00 | 11.18 | 11.00 | 11.30 | -0.84 | -6.99% | 18 | 166 | 85.16% |
| PYPL230210C00076000 | 2023-02-03 3:59PM EST | 76.00 | 10.32 | 10.20 | 10.45 | -1.66 | -13.86% | 17 | 434 | 85.69% |
| PYPL230210C00077000 | 2023-02-03 12:11PM EST | 77.00 | 11.01 | 9.35 | 9.65 | +0.74 | +7.21% | 12 | 270 | 85.21% |
| PYPL230210C00078000 | 2023-02-03 3:32PM EST | 78.00 | 9.02 | 8.55 | 8.95 | -1.26 | -12.26% | 33 | 432 | 86.13% |
| PYPL230210C00079000 | 2023-02-03 3:50PM EST | 79.00 | 8.05 | 7.90 | 8.05 | -1.15 | -12.50% | 124 | 609 | 85.30% |
| PYPL230210C00080000 | 2023-02-03 3:53PM EST | 80.00 | 7.53 | 7.15 | 7.35 | -0.92 | -10.89% | 113 | 1,284 | 84.96% |
| PYPL230210C00081000 | 2023-02-03 3:12PM EST | 81.00 | 6.80 | 6.50 | 6.65 | -0.75 | -9.93% | 73 | 534 | 84.96% |
| PYPL230210C00082000 | 2023-02-03 3:34PM EST | 82.00 | 6.10 | 5.85 | 6.05 | -0.36 | -5.57% | 61 | 719 | 85.25% |
| PYPL230210C00083000 | 2023-02-03 3:56PM EST | 83.00 | 5.50 | 5.25 | 5.45 | -0.60 | -9.84% | 157 | 1,206 | 85.21% |
| PYPL230210C00084000 | 2023-02-03 3:58PM EST | 84.00 | 4.80 | 4.70 | 4.80 | -0.95 | -16.52% | 88 | 784 | 84.28% |
| PYPL230210C00085000 | 2023-02-03 3:59PM EST | 85.00 | 4.30 | 4.20 | 4.30 | -0.95 | -18.10% | 302 | 2,404 | 84.62% |
| PYPL230210C00086000 | 2023-02-03 3:58PM EST | 86.00 | 3.80 | 3.75 | 3.80 | -0.82 | -17.75% | 522 | 679 | 84.69% |
| PYPL230210C00087000 | 2023-02-03 3:57PM EST | 87.00 | 3.42 | 3.30 | 3.35 | -0.83 | -19.53% | 413 | 2,120 | 84.42% |
| PYPL230210C00088000 | 2023-02-03 3:54PM EST | 88.00 | 3.10 | 2.91 | 2.95 | -0.35 | -10.14% | 546 | 547 | 84.52% |
| PYPL230210C00089000 | 2023-02-03 3:59PM EST | 89.00 | 2.57 | 2.53 | 2.62 | -0.53 | -17.10% | 352 | 639 | 84.72% |
| PYPL230210C00090000 | 2023-02-03 3:55PM EST | 90.00 | 2.29 | 2.20 | 2.28 | -0.81 | -26.13% | 1,669 | 2,773 | 84.57% |
| PYPL230210C00091000 | 2023-02-03 3:59PM EST | 91.00 | 1.95 | 1.90 | 1.99 | -0.68 | -25.86% | 756 | 1,296 | 84.52% |
| PYPL230210C00095000 | 2023-02-03 3:57PM EST | 95.00 | 1.04 | 1.00 | 1.08 | -0.50 | -32.47% | 925 | 1,726 | 83.84% |
| PYPL230210C00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.47 | 0.42 | 0.49 | -0.27 | -36.49% | 996 | 1,740 | 84.47% |
| PYPL230210C00105000 | 2023-02-03 3:58PM EST | 105.00 | 0.20 | 0.18 | 0.22 | -0.12 | -37.50% | 790 | 527 | 86.43% |
| PYPL230210C00110000 | 2023-02-03 3:37PM EST | 110.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 218 | 605 | 90.43% |
| PYPL230210C00115000 | 2023-02-03 3:28PM EST | 115.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 464 | 1,506 | 94.92% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230210P00045000 | 2023-01-19 12:30PM EST | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 242 | 176.56% |
| PYPL230210P00050000 | 2023-02-01 1:16PM EST | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 288.28% |
| PYPL230210P00055000 | 2023-02-03 2:38PM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 367 | 120.31% |
| PYPL230210P00056000 | 2023-02-02 10:33AM EST | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 242 | 112.50% |
| PYPL230210P00057000 | 2023-02-01 9:36AM EST | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 298 | 118.75% |
| PYPL230210P00058000 | 2023-02-01 2:43PM EST | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 2,157 | 110.94% |
| PYPL230210P00059000 | 2023-02-03 3:56PM EST | 59.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 46 | 103.13% |
| PYPL230210P00060000 | 2023-02-03 3:53PM EST | 60.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 116 | 102.34% |
| PYPL230210P00061000 | 2023-02-03 2:19PM EST | 61.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 157 | 262 | 100.00% |
| PYPL230210P00062000 | 2023-02-03 3:45PM EST | 62.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 202 | 197 | 98.44% |
| PYPL230210P00063000 | 2023-02-03 3:35PM EST | 63.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 395 | 309 | 97.66% |
| PYPL230210P00064000 | 2023-02-03 3:08PM EST | 64.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 175 | 229 | 94.53% |
| PYPL230210P00065000 | 2023-02-03 3:22PM EST | 65.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 200 | 1,381 | 93.75% |
| PYPL230210P00066000 | 2023-02-03 3:24PM EST | 66.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 15 | 311 | 91.02% |
| PYPL230210P00067000 | 2023-02-03 1:07PM EST | 67.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 62 | 247 | 90.23% |
| PYPL230210P00068000 | 2023-02-03 2:56PM EST | 68.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 540 | 355 | 88.28% |
| PYPL230210P00069000 | 2023-02-03 3:27PM EST | 69.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 33 | 263 | 87.11% |
| PYPL230210P00070000 | 2023-02-03 3:38PM EST | 70.00 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 135 | 929 | 86.33% |
| PYPL230210P00071000 | 2023-02-03 3:32PM EST | 71.00 | 0.21 | 0.21 | 0.24 | -0.05 | -19.23% | 69 | 447 | 85.16% |
| PYPL230210P00072000 | 2023-02-03 3:59PM EST | 72.00 | 0.28 | 0.28 | 0.30 | -0.06 | -17.65% | 55 | 357 | 84.67% |
| PYPL230210P00072500 | 2023-02-03 3:48PM EST | 72.50 | 0.32 | 0.31 | 0.34 | -0.08 | -20.00% | 17 | 214 | 84.28% |
| PYPL230210P00073000 | 2023-02-03 3:49PM EST | 73.00 | 0.36 | 0.36 | 0.38 | -0.01 | -2.70% | 318 | 590 | 84.18% |
| PYPL230210P00074000 | 2023-02-03 3:59PM EST | 74.00 | 0.45 | 0.44 | 0.46 | -0.02 | -4.26% | 220 | 679 | 82.81% |
| PYPL230210P00075000 | 2023-02-03 3:58PM EST | 75.00 | 0.57 | 0.56 | 0.61 | -0.04 | -6.56% | 446 | 13,294 | 83.20% |
| PYPL230210P00076000 | 2023-02-03 3:58PM EST | 76.00 | 0.71 | 0.70 | 0.75 | -0.06 | -7.79% | 119 | 386 | 82.72% |
| PYPL230210P00077000 | 2023-02-03 3:54PM EST | 77.00 | 0.86 | 0.87 | 0.94 | -0.14 | -14.00% | 353 | 457 | 82.72% |
| PYPL230210P00078000 | 2023-02-03 3:56PM EST | 78.00 | 1.08 | 1.08 | 1.15 | 0.00 | - | 443 | 1,034 | 82.67% |
| PYPL230210P00079000 | 2023-02-03 3:59PM EST | 79.00 | 1.36 | 1.33 | 1.40 | -0.13 | -8.72% | 188 | 562 | 82.81% |
| PYPL230210P00080000 | 2023-02-03 3:59PM EST | 80.00 | 1.63 | 1.64 | 1.65 | -0.15 | -8.43% | 381 | 493 | 82.76% |
| PYPL230210P00081000 | 2023-02-03 3:40PM EST | 81.00 | 1.91 | 1.93 | 2.02 | -0.15 | -7.28% | 261 | 427 | 83.06% |
| PYPL230210P00082000 | 2023-02-03 3:58PM EST | 82.00 | 2.30 | 2.28 | 2.39 | +0.12 | +5.50% | 329 | 836 | 83.06% |
| PYPL230210P00083000 | 2023-02-03 3:47PM EST | 83.00 | 2.69 | 2.71 | 2.78 | +0.19 | +7.60% | 580 | 1,381 | 83.30% |
| PYPL230210P00084000 | 2023-02-03 3:59PM EST | 84.00 | 3.14 | 3.10 | 3.25 | +0.20 | +6.80% | 290 | 1,112 | 83.06% |
| PYPL230210P00085000 | 2023-02-03 3:59PM EST | 85.00 | 3.65 | 3.60 | 3.70 | 0.00 | - | 223 | 208 | 82.96% |
| PYPL230210P00086000 | 2023-02-03 3:55PM EST | 86.00 | 4.05 | 4.10 | 4.25 | +0.20 | +5.19% | 631 | 689 | 83.01% |
| PYPL230210P00087000 | 2023-02-03 3:42PM EST | 87.00 | 4.55 | 4.65 | 4.80 | -0.05 | -1.09% | 138 | 152 | 82.74% |
| PYPL230210P00088000 | 2023-02-03 3:49PM EST | 88.00 | 5.20 | 5.25 | 5.40 | -0.10 | -1.89% | 170 | 224 | 82.72% |
| PYPL230210P00089000 | 2023-02-03 2:40PM EST | 89.00 | 5.74 | 5.85 | 6.05 | -0.16 | -2.71% | 51 | 181 | 82.42% |
| PYPL230210P00090000 | 2023-02-03 3:59PM EST | 90.00 | 6.50 | 6.55 | 6.70 | +0.70 | +12.07% | 50 | 2,823 | 82.37% |
| PYPL230210P00091000 | 2023-02-03 2:19PM EST | 91.00 | 7.20 | 7.20 | 7.40 | +0.30 | +4.35% | 184 | 479 | 81.54% |
| PYPL230210P00095000 | 2023-02-03 1:54PM EST | 95.00 | 9.80 | 10.30 | 10.55 | +1.05 | +12.00% | 13 | 322 | 80.96% |
| PYPL230210P00100000 | 2023-02-03 2:49PM EST | 100.00 | 14.61 | 14.70 | 15.00 | +0.61 | +4.36% | 10 | 113 | 80.27% |
© 2023 Yahoo. All rights reserved.
