PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230602C00040000 | 2023-05-26 9:40AM EDT | 40.00 | 19.00 | 21.95 | 22.20 | 0.00 | - | 1 | 4 | 201.56% |
| PYPL230602C00045000 | 2023-05-30 3:28PM EDT | 45.00 | 17.10 | 17.00 | 17.20 | +2.00 | +13.25% | 20 | 53 | 167.97% |
| PYPL230602C00050000 | 2023-05-30 12:08PM EDT | 50.00 | 10.45 | 12.00 | 12.20 | +0.28 | +2.75% | 3 | 10 | 118.75% |
| PYPL230602C00051000 | 2023-05-24 3:50PM EDT | 51.00 | 10.90 | 10.95 | 11.20 | 0.00 | - | - | 1 | 98.44% |
| PYPL230602C00052000 | 2023-05-30 12:57PM EDT | 52.00 | 9.30 | 10.00 | 10.20 | +1.70 | +22.37% | 6 | 76 | 99.80% |
| PYPL230602C00053000 | 2023-05-30 2:21PM EDT | 53.00 | 8.70 | 9.00 | 9.25 | +1.55 | +21.68% | 1 | 2 | 97.27% |
| PYPL230602C00054000 | 2023-05-30 12:25PM EDT | 54.00 | 8.15 | 8.00 | 8.20 | +1.93 | +31.03% | 7 | 5 | 81.64% |
| PYPL230602C00055000 | 2023-05-30 2:58PM EDT | 55.00 | 7.00 | 7.05 | 7.20 | +1.70 | +32.08% | 21 | 367 | 78.13% |
| PYPL230602C00056000 | 2023-05-30 3:32PM EDT | 56.00 | 6.20 | 6.05 | 6.20 | +1.80 | +40.91% | 18 | 279 | 68.36% |
| PYPL230602C00057000 | 2023-05-30 2:44PM EDT | 57.00 | 5.00 | 5.05 | 5.25 | +1.60 | +47.06% | 240 | 260 | 62.50% |
| PYPL230602C00058000 | 2023-05-30 3:39PM EDT | 58.00 | 4.10 | 4.10 | 4.25 | +1.53 | +59.53% | 292 | 261 | 55.47% |
| PYPL230602C00059000 | 2023-05-30 3:46PM EDT | 59.00 | 3.30 | 3.15 | 3.30 | +1.50 | +83.33% | 489 | 690 | 55.27% |
| PYPL230602C00060000 | 2023-05-30 3:59PM EDT | 60.00 | 2.38 | 2.28 | 2.41 | +1.21 | +103.42% | 3,633 | 2,474 | 49.51% |
| PYPL230602C00061000 | 2023-05-30 3:59PM EDT | 61.00 | 1.59 | 1.56 | 1.62 | +0.89 | +127.14% | 10,410 | 4,229 | 45.31% |
| PYPL230602C00062000 | 2023-05-30 3:59PM EDT | 62.00 | 1.00 | 0.98 | 1.01 | +0.60 | +150.00% | 8,222 | 4,968 | 43.90% |
| PYPL230602C00063000 | 2023-05-30 3:59PM EDT | 63.00 | 0.58 | 0.56 | 0.60 | +0.35 | +152.17% | 7,869 | 5,936 | 44.43% |
| PYPL230602C00064000 | 2023-05-30 3:59PM EDT | 64.00 | 0.33 | 0.31 | 0.33 | +0.19 | +135.71% | 5,042 | 5,678 | 44.92% |
| PYPL230602C00065000 | 2023-05-30 3:59PM EDT | 65.00 | 0.19 | 0.17 | 0.19 | +0.09 | +90.00% | 3,755 | 7,347 | 47.07% |
| PYPL230602C00066000 | 2023-05-30 3:51PM EDT | 66.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 1,136 | 1,914 | 48.24% |
| PYPL230602C00067000 | 2023-05-30 3:57PM EDT | 67.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2,135 | 3,357 | 50.00% |
| PYPL230602C00068000 | 2023-05-30 3:55PM EDT | 68.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 859 | 1,737 | 53.13% |
| PYPL230602C00069000 | 2023-05-30 3:27PM EDT | 69.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 129 | 879 | 57.03% |
| PYPL230602C00070000 | 2023-05-30 3:59PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 206 | 3,496 | 59.38% |
| PYPL230602C00071000 | 2023-05-26 3:39PM EDT | 71.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 59 | 342 | 64.84% |
| PYPL230602C00072000 | 2023-05-30 3:05PM EDT | 72.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 96 | 1,676 | 70.31% |
| PYPL230602C00073000 | 2023-05-30 3:59PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 182 | 2,673 | 76.56% |
| PYPL230602C00074000 | 2023-05-30 3:02PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 250 | 71.88% |
| PYPL230602C00075000 | 2023-05-30 2:24PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,067 | 78.13% |
| PYPL230602C00076000 | 2023-05-30 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 81.25% |
| PYPL230602C00077000 | 2023-05-26 10:05AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 87.50% |
| PYPL230602C00078000 | 2023-05-26 10:48AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 253 | 90.63% |
| PYPL230602C00079000 | 2023-05-26 11:33AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 96.88% |
| PYPL230602C00080000 | 2023-05-23 10:22AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 100.00% |
| PYPL230602C00081000 | 2023-05-24 2:00PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 118 | 117.19% |
| PYPL230602C00082000 | 2023-05-26 12:49PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 126 | 121.88% |
| PYPL230602C00083000 | 2023-05-15 1:40PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 138 | 126.56% |
| PYPL230602C00084000 | 2023-05-30 12:49PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 101 | 118.75% |
| PYPL230602C00085000 | 2023-05-30 2:21PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 204 | 121.88% |
| PYPL230602C00086000 | 2023-05-22 9:49AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 140.63% |
| PYPL230602C00087000 | 2023-05-22 11:07AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 266 | 143.75% |
| PYPL230602C00090000 | 2023-05-19 2:25PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 503 | 140.63% |
| PYPL230602C00095000 | 2023-05-19 10:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 583 | 156.25% |
| PYPL230602C00100000 | 2023-05-16 11:58AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 175.00% |
| PYPL230602C00105000 | 2023-05-09 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 253.13% |
| PYPL230602C00110000 | 2023-05-18 2:58PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 619 | 228.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230602P00040000 | 2023-05-11 2:21PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 168.75% |
| PYPL230602P00045000 | 2023-05-30 10:46AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 109 | 143.75% |
| PYPL230602P00050000 | 2023-05-30 10:59AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 266 | 504 | 100.00% |
| PYPL230602P00051000 | 2023-05-30 12:49PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 581 | 234 | 92.19% |
| PYPL230602P00052000 | 2023-05-30 12:01PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 138 | 211 | 84.38% |
| PYPL230602P00053000 | 2023-05-30 2:31PM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 69 | 904 | 78.91% |
| PYPL230602P00054000 | 2023-05-30 2:09PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 78 | 3,392 | 67.97% |
| PYPL230602P00055000 | 2023-05-30 3:25PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 198 | 1,005 | 64.84% |
| PYPL230602P00056000 | 2023-05-30 3:03PM EDT | 56.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 1,334 | 329 | 59.38% |
| PYPL230602P00057000 | 2023-05-30 3:57PM EDT | 57.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 743 | 1,456 | 55.08% |
| PYPL230602P00058000 | 2023-05-30 3:51PM EDT | 58.00 | 0.07 | 0.07 | 0.09 | -0.24 | -77.42% | 2,977 | 1,971 | 51.17% |
| PYPL230602P00059000 | 2023-05-30 3:56PM EDT | 59.00 | 0.13 | 0.12 | 0.14 | -0.40 | -75.47% | 2,717 | 1,675 | 46.09% |
| PYPL230602P00060000 | 2023-05-30 3:59PM EDT | 60.00 | 0.23 | 0.24 | 0.26 | -0.67 | -74.44% | 4,235 | 4,121 | 43.26% |
| PYPL230602P00061000 | 2023-05-30 3:59PM EDT | 61.00 | 0.47 | 0.46 | 0.49 | -0.95 | -66.90% | 2,875 | 2,181 | 41.41% |
| PYPL230602P00062000 | 2023-05-30 3:57PM EDT | 62.00 | 0.89 | 0.85 | 0.90 | -1.23 | -58.02% | 1,720 | 1,502 | 41.21% |
| PYPL230602P00063000 | 2023-05-30 3:59PM EDT | 63.00 | 1.48 | 1.44 | 1.50 | -1.55 | -51.16% | 1,047 | 2,096 | 41.99% |
| PYPL230602P00064000 | 2023-05-30 3:55PM EDT | 64.00 | 2.32 | 2.16 | 2.27 | -1.68 | -42.00% | 121 | 573 | 44.34% |
| PYPL230602P00065000 | 2023-05-30 3:44PM EDT | 65.00 | 3.21 | 3.00 | 3.15 | -1.67 | -34.22% | 85 | 750 | 47.85% |
| PYPL230602P00066000 | 2023-05-30 2:07PM EDT | 66.00 | 4.69 | 3.90 | 4.10 | -1.08 | -18.72% | 35 | 651 | 53.52% |
| PYPL230602P00067000 | 2023-05-30 2:34PM EDT | 67.00 | 5.17 | 4.85 | 5.05 | -1.76 | -25.40% | 18 | 348 | 56.84% |
| PYPL230602P00068000 | 2023-05-30 3:03PM EDT | 68.00 | 6.08 | 5.85 | 6.05 | -1.87 | -23.52% | 30 | 791 | 65.23% |
| PYPL230602P00069000 | 2023-05-30 3:04PM EDT | 69.00 | 7.15 | 6.85 | 7.05 | -1.75 | -19.66% | 20 | 140 | 73.05% |
| PYPL230602P00070000 | 2023-05-30 2:25PM EDT | 70.00 | 8.13 | 7.85 | 8.05 | -1.67 | -17.04% | 25 | 155 | 80.86% |
| PYPL230602P00071000 | 2023-05-30 1:39PM EDT | 71.00 | 9.65 | 8.80 | 9.05 | +1.70 | +21.38% | 3 | 10 | 88.09% |
| PYPL230602P00072000 | 2023-05-18 1:54PM EDT | 72.00 | 11.25 | 9.75 | 10.05 | 0.00 | - | 2 | 0 | 95.31% |
| PYPL230602P00073000 | 2023-05-24 3:38PM EDT | 73.00 | 11.05 | 10.80 | 11.05 | 0.00 | - | 25 | 25 | 102.34% |
| PYPL230602P00074000 | 2023-05-17 2:19PM EDT | 74.00 | 12.65 | 11.80 | 12.10 | 0.00 | - | 130 | 0 | 50.00% |
| PYPL230602P00075000 | 2023-05-16 10:58AM EDT | 75.00 | 13.69 | 12.75 | 13.10 | 0.00 | - | 1 | 0 | 125.00% |
| PYPL230602P00076000 | 2023-05-17 10:23AM EDT | 76.00 | 15.18 | 13.75 | 14.10 | 0.00 | - | 1 | 3 | 131.64% |
| PYPL230602P00077000 | 2023-05-24 3:50PM EDT | 77.00 | 15.20 | 14.75 | 15.15 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230602P00078000 | 2023-05-09 10:03AM EDT | 78.00 | 10.60 | 15.75 | 16.10 | 0.00 | - | 6 | 0 | 144.92% |
| PYPL230602P00079000 | 2023-05-22 10:25AM EDT | 79.00 | 16.80 | 16.80 | 17.05 | 0.00 | - | 1 | 0 | 140.63% |
| PYPL230602P00080000 | 2023-05-17 10:23AM EDT | 80.00 | 19.20 | 17.80 | 18.05 | 0.00 | - | 3 | 0 | 146.48% |
| PYPL230602P00081000 | 2023-05-11 10:15AM EDT | 81.00 | 17.60 | 18.80 | 19.10 | 0.00 | - | - | 0 | 50.00% |
| PYPL230602P00082000 | 2023-05-10 2:48PM EDT | 82.00 | 18.75 | 19.85 | 20.10 | 0.00 | - | 486 | 0 | 129.69% |
| PYPL230602P00084000 | 2023-05-08 3:13PM EDT | 84.00 | 8.90 | 21.85 | 22.10 | 0.00 | - | 9 | 0 | 139.06% |
| PYPL230602P00085000 | 2023-05-09 1:03PM EDT | 85.00 | 24.60 | 22.80 | 23.05 | +6.23 | +33.91% | 1 | 0 | 174.22% |
| PYPL230602P00086000 | 2023-04-19 3:57PM EDT | 86.00 | 11.08 | 24.90 | 25.30 | 0.00 | - | - | 0 | 303.32% |
| PYPL230602P00087000 | 2023-04-19 1:33PM EDT | 87.00 | 12.04 | 25.90 | 26.30 | 0.00 | - | - | 0 | 310.35% |
| PYPL230602P00090000 | 2023-05-09 1:03PM EDT | 90.00 | 23.38 | 27.75 | 28.10 | 0.00 | - | 6 | 0 | 213.28% |
| PYPL230602P00095000 | 2023-05-09 12:42PM EDT | 95.00 | 28.50 | 32.75 | 33.10 | 0.00 | - | - | 0 | 237.89% |
| PYPL230602P00100000 | 2023-05-24 10:28AM EDT | 100.00 | 38.40 | 37.70 | 38.10 | 0.00 | - | 1 | 0 | 260.94% |
© 2023 Yahoo. All rights reserved.