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 | 22.25 | 26.15 | 0.00 | - | 1 | 10 | 450.00% |
| PYPL240426C00047000 | 2024-04-18 2:35PM EDT | 47.00 | 15.17 | 16.00 | 19.20 | 0.00 | - | 33 | 27 | 435.94% |
| PYPL240426C00050000 | 2024-04-25 9:34AM EDT | 50.00 | 13.55 | 12.20 | 16.05 | +0.15 | +1.12% | 121 | 21 | 209.38% |
| PYPL240426C00051000 | 2024-04-12 9:46AM EDT | 51.00 | 12.05 | 12.00 | 14.90 | -2.75 | -18.58% | 37 | 0 | 314.06% |
| PYPL240426C00052000 | 2024-04-22 10:45AM EDT | 52.00 | 10.88 | 11.25 | 13.20 | 0.00 | - | 1 | 15 | 233.59% |
| PYPL240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 8.15 | 10.00 | 10.15 | 0.00 | - | 22 | 23 | 167.97% |
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 55.00 | 9.67 | 9.05 | 9.20 | 0.00 | - | 3 | 7 | 137.50% |
| PYPL240426C00056000 | 2024-04-25 9:39AM EDT | 56.00 | 7.53 | 8.05 | 8.20 | -1.00 | -11.72% | 1 | 25 | 123.44% |
| PYPL240426C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 6.45 | 7.05 | 8.00 | 0.00 | - | 1 | 4 | 201.37% |
| PYPL240426C00058000 | 2024-04-24 3:59PM EDT | 58.00 | 6.90 | 6.05 | 6.20 | 0.00 | - | 4 | 62 | 95.31% |
| PYPL240426C00059000 | 2024-04-25 2:36PM EDT | 59.00 | 4.90 | 5.05 | 5.20 | -0.63 | -11.39% | 1 | 45 | 81.25% |
| PYPL240426C00060000 | 2024-04-25 3:34PM EDT | 60.00 | 4.34 | 4.00 | 4.20 | -0.66 | -13.20% | 64 | 163 | 88.67% |
| PYPL240426C00061000 | 2024-04-25 1:38PM EDT | 61.00 | 2.90 | 3.05 | 3.35 | -1.10 | -27.50% | 29 | 2,212 | 71.29% |
| PYPL240426C00062000 | 2024-04-25 3:48PM EDT | 62.00 | 2.26 | 2.07 | 2.37 | -0.74 | -24.67% | 265 | 1,100 | 56.25% |
| PYPL240426C00063000 | 2024-04-25 3:40PM EDT | 63.00 | 1.31 | 1.17 | 1.44 | -0.72 | -35.47% | 1,112 | 1,724 | 57.81% |
| PYPL240426C00064000 | 2024-04-25 3:59PM EDT | 64.00 | 0.51 | 0.49 | 0.55 | -0.68 | -57.14% | 5,667 | 3,678 | 37.31% |
| PYPL240426C00065000 | 2024-04-25 3:59PM EDT | 65.00 | 0.17 | 0.16 | 0.19 | -0.46 | -73.02% | 8,618 | 5,743 | 38.67% |
| PYPL240426C00066000 | 2024-04-25 3:58PM EDT | 66.00 | 0.05 | 0.05 | 0.06 | -0.22 | -81.48% | 2,587 | 3,709 | 41.80% |
| PYPL240426C00067000 | 2024-04-25 3:58PM EDT | 67.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 654 | 2,590 | 49.22% |
| PYPL240426C00068000 | 2024-04-25 3:57PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 103 | 3,677 | 55.47% |
| PYPL240426C00069000 | 2024-04-25 3:58PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 4,282 | 57.81% |
| PYPL240426C00070000 | 2024-04-25 3:23PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 1,742 | 68.75% |
| PYPL240426C00071000 | 2024-04-25 12:57PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 1,028 | 89.06% |
| PYPL240426C00072000 | 2024-04-25 1:09PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 710 | 87.50% |
| PYPL240426C00073000 | 2024-04-25 3:54PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 1,225 | 93.75% |
| PYPL240426C00074000 | 2024-04-24 2:16PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 388 | 106.25% |
| PYPL240426C00075000 | 2024-04-24 1:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 812 | 112.50% |
| PYPL240426C00076000 | 2024-04-24 2:58PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 336 | 118.75% |
| PYPL240426C00077000 | 2024-04-15 2:18PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,084 | 1,060 | 131.25% |
| PYPL240426C00078000 | 2024-04-16 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 137.50% |
| PYPL240426C00080000 | 2024-04-23 12:18PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 399 | 153.13% |
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 187.50% |
| PYPL240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 225.00% |
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 | 503.13% |
| PYPL240426P00040000 | 2024-04-19 10:01AM EDT | 40.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 611.72% |
| PYPL240426P00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 483.98% |
| PYPL240426P00049000 | 2024-03-26 10:19AM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 362.50% |
| PYPL240426P00050000 | 2024-04-19 9:36AM EDT | 50.00 | 0.06 | 0.00 | 0.03 | -0.01 | -14.29% | 2 | 37 | 196.88% |
| PYPL240426P00051000 | 2024-03-19 3:23PM EDT | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 55 | 203.13% |
| PYPL240426P00052000 | 2024-04-24 9:50AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,151 | 159.38% |
| PYPL240426P00053000 | 2024-04-18 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 148 | 154.69% |
| PYPL240426P00054000 | 2024-04-22 1:35PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 419 | 125.00% |
| PYPL240426P00055000 | 2024-04-25 10:19AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 788 | 128.13% |
| PYPL240426P00056000 | 2024-04-23 11:25AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 171 | 100.00% |
| PYPL240426P00057000 | 2024-04-25 2:33PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,043 | 87.50% |
| PYPL240426P00058000 | 2024-04-25 2:05PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 1,492 | 75.00% |
| PYPL240426P00059000 | 2024-04-25 3:58PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,115 | 65.63% |
| PYPL240426P00060000 | 2024-04-25 3:59PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 382 | 2,281 | 61.72% |
| PYPL240426P00061000 | 2024-04-25 3:44PM EDT | 61.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 309 | 1,498 | 50.78% |
| PYPL240426P00062000 | 2024-04-25 3:59PM EDT | 62.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1,821 | 2,091 | 42.19% |
| PYPL240426P00063000 | 2024-04-25 3:58PM EDT | 63.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1,527 | 4,190 | 37.50% |
| PYPL240426P00064000 | 2024-04-25 3:59PM EDT | 64.00 | 0.42 | 0.40 | 0.43 | +0.11 | +35.48% | 3,305 | 4,254 | 35.74% |
| PYPL240426P00065000 | 2024-04-25 3:35PM EDT | 65.00 | 0.91 | 0.84 | 1.11 | +0.20 | +28.17% | 189 | 2,912 | 40.43% |
| PYPL240426P00066000 | 2024-04-25 3:49PM EDT | 66.00 | 1.87 | 1.71 | 2.00 | +0.54 | +40.60% | 180 | 400 | 48.05% |
| PYPL240426P00067000 | 2024-04-25 3:24PM EDT | 67.00 | 2.63 | 2.76 | 2.98 | +0.46 | +21.20% | 22 | 571 | 61.33% |
| PYPL240426P00068000 | 2024-04-25 9:43AM EDT | 68.00 | 4.37 | 3.80 | 4.00 | +1.00 | +29.67% | 1 | 60 | 80.08% |
| PYPL240426P00069000 | 2024-04-18 12:23PM EDT | 69.00 | 6.46 | 4.80 | 5.20 | 0.00 | - | 2 | 6 | 94.92% |
| PYPL240426P00070000 | 2024-04-24 2:21PM EDT | 70.00 | 5.30 | 5.80 | 6.00 | 0.00 | - | 64 | 21 | 50.00% |
| PYPL240426P00071000 | 2024-04-25 10:30AM EDT | 71.00 | 7.85 | 6.85 | 7.00 | +1.55 | +24.60% | 17 | 33 | 95.31% |
| PYPL240426P00072000 | 2024-03-27 11:28AM EDT | 72.00 | 8.85 | 7.85 | 8.15 | +2.68 | +43.44% | 6 | 0 | 135.16% |
| PYPL240426P00073000 | 2024-04-18 10:45AM EDT | 73.00 | 9.85 | 8.80 | 9.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240426P00074000 | 2024-04-22 1:52PM EDT | 74.00 | 10.50 | 9.85 | 10.95 | 0.00 | - | 13 | 0 | 233.98% |
| PYPL240426P00075000 | 2024-04-22 10:33AM EDT | 75.00 | 11.85 | 10.85 | 11.00 | 0.00 | - | 1 | 0 | 137.50% |
| PYPL240426P00076000 | 2024-04-24 2:48PM EDT | 76.00 | 11.30 | 11.40 | 12.95 | 0.00 | - | 3 | 1 | 225.78% |
| PYPL240426P00078000 | 2024-04-24 2:16PM EDT | 78.00 | 13.45 | 12.85 | 15.00 | 0.00 | - | 30 | 5 | 165.63% |
| PYPL240426P00080000 | 2024-04-24 2:16PM EDT | 80.00 | 16.65 | 14.85 | 17.00 | +1.38 | +9.04% | 68 | 6 | 184.38% |
| PYPL240426P00085000 | 2024-04-16 11:27AM EDT | 85.00 | 21.10 | 19.85 | 21.95 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.