PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220617C00095000 | 2021-12-06 3:12PM EDT | 95.00 | 92.17 | 92.45 | 95.30 | 0.00 | - | 5 | 5 | 0.00% |
| PYPL220617C00100000 | 2022-01-03 12:45PM EDT | 100.00 | 94.00 | 87.55 | 90.50 | 0.00 | - | 15 | 16 | 0.00% |
| PYPL220617C00105000 | 2021-11-30 4:51PM EDT | 105.00 | 81.85 | 87.40 | 89.55 | 0.00 | - | 2 | 5 | 0.00% |
| PYPL220617C00110000 | 2021-11-22 3:58PM EDT | 110.00 | 82.90 | 82.85 | 83.55 | 0.00 | - | 2 | 2 | 0.00% |
| PYPL220617C00115000 | 2021-11-09 4:52PM EDT | 115.00 | 90.34 | 75.60 | 75.95 | 0.00 | - | - | 2 | 1,530.96% |
| PYPL220617C00120000 | 2021-12-30 3:07PM EDT | 120.00 | 75.00 | 68.70 | 70.45 | 0.00 | - | 2 | 61 | 1,239.11% |
| PYPL220617C00125000 | 2022-01-04 12:58PM EDT | 125.00 | 67.16 | 64.45 | 66.30 | 0.00 | - | 1 | 64 | 1,116.50% |
| PYPL220617C00130000 | 2022-01-04 4:56PM EDT | 130.00 | 64.24 | 60.15 | 61.55 | 0.00 | - | 1 | 48 | 1,012.06% |
| PYPL220617C00135000 | 2022-01-03 3:22PM EDT | 135.00 | 63.27 | 55.75 | 56.80 | 0.00 | - | 10 | 13 | 924.41% |
| PYPL220617C00140000 | 2022-01-04 1:24PM EDT | 140.00 | 54.00 | 51.10 | 52.50 | 0.00 | - | 5 | 448 | 850.54% |
| PYPL220617C00145000 | 2022-01-05 10:30AM EDT | 145.00 | 49.85 | 47.00 | 48.35 | 0.00 | - | 1 | 272 | 790.26% |
| PYPL220617C00150000 | 2022-01-04 1:04PM EDT | 150.00 | 49.00 | 43.10 | 44.20 | +4.15 | +9.25% | 5 | 287 | 736.62% |
| PYPL220617C00155000 | 2022-01-05 4:20PM EDT | 155.00 | 40.30 | 39.25 | 40.15 | -0.90 | -2.18% | 16 | 60 | 687.77% |
| PYPL220617C00160000 | 2022-01-05 4:57PM EDT | 160.00 | 36.00 | 35.50 | 36.40 | -0.89 | -2.41% | 1 | 133 | 644.31% |
| PYPL220617C00165000 | 2022-01-03 12:13PM EDT | 165.00 | 36.95 | 31.90 | 32.85 | 0.00 | - | 1 | 149 | 604.93% |
| PYPL220617C00170000 | 2022-01-05 4:35PM EDT | 170.00 | 29.00 | 28.60 | 29.35 | -2.70 | -8.52% | 14 | 361 | 568.95% |
| PYPL220617C00175000 | 2022-01-05 1:31PM EDT | 175.00 | 28.93 | 25.35 | 26.40 | +2.08 | +7.75% | 1 | 140 | 537.28% |
| PYPL220617C00180000 | 2022-01-05 4:59PM EDT | 180.00 | 22.85 | 22.55 | 23.35 | -2.15 | -8.60% | 88 | 796 | 507.98% |
| PYPL220617C00185000 | 2022-01-05 4:46PM EDT | 185.00 | 20.25 | 19.95 | 20.50 | -0.70 | -3.34% | 20 | 897 | 481.01% |
| PYPL220617C00190000 | 2022-01-05 4:59PM EDT | 190.00 | 17.66 | 17.35 | 18.00 | -1.95 | -9.94% | 73 | 8,143 | 455.74% |
| PYPL220617C00195000 | 2022-01-05 4:14PM EDT | 195.00 | 16.00 | 15.15 | 15.75 | -1.30 | -7.51% | 20 | 1,233 | 433.84% |
| PYPL220617C00200000 | 2022-01-05 4:59PM EDT | 200.00 | 13.41 | 13.25 | 13.70 | -1.74 | -11.49% | 191 | 12,252 | 414.28% |
| PYPL220617C00210000 | 2022-01-05 4:47PM EDT | 210.00 | 10.25 | 10.00 | 10.40 | -0.75 | -6.82% | 79 | 5,919 | 381.23% |
| PYPL220617C00220000 | 2022-01-05 4:59PM EDT | 220.00 | 7.66 | 7.40 | 7.75 | -0.94 | -10.93% | 299 | 8,870 | 352.95% |
| PYPL220617C00230000 | 2022-01-05 4:59PM EDT | 230.00 | 5.75 | 5.50 | 5.80 | -0.65 | -10.16% | 56 | 3,223 | 330.88% |
| PYPL220617C00240000 | 2022-01-05 3:54PM EDT | 240.00 | 4.49 | 4.10 | 4.40 | -0.31 | -6.46% | 104 | 5,577 | 313.62% |
| PYPL220617C00250000 | 2022-01-05 4:59PM EDT | 250.00 | 3.27 | 3.15 | 3.35 | -0.28 | -7.89% | 92 | 8,512 | 300.44% |
| PYPL220617C00260000 | 2022-01-05 4:56PM EDT | 260.00 | 2.52 | 2.36 | 2.63 | -0.16 | -5.97% | 64 | 2,527 | 289.50% |
| PYPL220617C00270000 | 2022-01-05 4:01PM EDT | 270.00 | 2.00 | 1.79 | 2.09 | -0.07 | -3.38% | 44 | 6,141 | 280.76% |
| PYPL220617C00280000 | 2022-01-05 4:58PM EDT | 280.00 | 1.60 | 1.41 | 1.69 | +0.11 | +7.38% | 12 | 7,982 | 274.46% |
| PYPL220617C00290000 | 2022-01-05 4:58PM EDT | 290.00 | 1.25 | 1.13 | 1.46 | +0.02 | +1.63% | 8 | 12,202 | 271.00% |
| PYPL220617C00300000 | 2022-01-05 4:37PM EDT | 300.00 | 0.96 | 0.95 | 1.15 | -0.21 | -17.95% | 113 | 5,594 | 266.36% |
| PYPL220617C00310000 | 2022-01-05 4:32PM EDT | 310.00 | 0.80 | 0.75 | 0.92 | +0.01 | +1.27% | 11 | 2,911 | 261.33% |
| PYPL220617C00320000 | 2022-01-04 12:57PM EDT | 320.00 | 0.67 | 0.52 | 0.94 | 0.00 | - | 9 | 1,931 | 260.55% |
| PYPL220617C00330000 | 2022-01-04 11:52AM EDT | 330.00 | 0.59 | 0.39 | 0.82 | 0.00 | - | 3 | 1,847 | 257.62% |
| PYPL220617C00340000 | 2022-01-05 2:28PM EDT | 340.00 | 0.45 | 0.45 | 0.54 | -0.04 | -8.16% | 8 | 1,754 | 254.49% |
| PYPL220617C00350000 | 2022-01-05 11:50AM EDT | 350.00 | 0.40 | 0.24 | 0.65 | -0.05 | -11.11% | 15 | 3,521 | 254.69% |
| PYPL220617C00360000 | 2022-01-05 12:27PM EDT | 360.00 | 0.35 | 0.22 | 0.53 | +0.03 | +9.38% | 6 | 882 | 252.73% |
| PYPL220617C00370000 | 2022-01-05 1:31PM EDT | 370.00 | 0.32 | 0.16 | 0.53 | +0.04 | +14.29% | 1 | 4,908 | 253.52% |
| PYPL220617C00380000 | 2022-01-04 10:38AM EDT | 380.00 | 0.24 | 0.09 | 0.46 | 0.00 | - | 1 | 350 | 250.00% |
| PYPL220617C00390000 | 2021-12-29 4:37PM EDT | 390.00 | 0.22 | 0.09 | 0.44 | 0.00 | - | 2 | 602 | 252.15% |
| PYPL220617C00400000 | 2022-01-05 3:44PM EDT | 400.00 | 0.19 | 0.18 | 0.28 | +0.02 | +11.76% | 19 | 1,236 | 251.17% |
| PYPL220617C00410000 | 2022-01-03 11:18AM EDT | 410.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 5 | 280 | 248.83% |
| PYPL220617C00420000 | 2022-01-03 1:52PM EDT | 420.00 | 0.15 | 0.10 | 0.36 | 0.00 | - | 7 | 223 | 257.23% |
| PYPL220617C00430000 | 2021-12-21 2:54PM EDT | 430.00 | 0.18 | 0.05 | 0.34 | 0.00 | - | 209 | 595 | 255.47% |
| PYPL220617C00440000 | 2021-12-16 11:10AM EDT | 440.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 20 | 189 | 252.73% |
| PYPL220617C00450000 | 2022-01-04 2:23PM EDT | 450.00 | 0.10 | 0.05 | 0.31 | 0.00 | - | 90 | 222 | 258.59% |
| PYPL220617C00460000 | 2022-01-05 4:28PM EDT | 460.00 | 0.11 | 0.06 | 0.18 | -0.01 | -8.33% | 3 | 851 | 250.39% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220617P00095000 | 2021-12-31 2:08PM EDT | 95.00 | 0.62 | 0.36 | 0.73 | 0.00 | - | 2 | 98 | 0.00% |
| PYPL220617P00100000 | 2021-12-30 3:31PM EDT | 100.00 | 0.77 | 0.49 | 0.86 | 0.00 | - | 7 | 37 | 0.00% |
| PYPL220617P00105000 | 2022-01-03 4:50PM EDT | 105.00 | 0.82 | 0.71 | 1.06 | 0.00 | - | 8 | 407 | 0.00% |
| PYPL220617P00110000 | 2021-12-23 3:20PM EDT | 110.00 | 1.45 | 0.85 | 1.30 | 0.00 | - | 10 | 139 | 0.00% |
| PYPL220617P00115000 | 2021-12-21 4:03PM EDT | 115.00 | 1.94 | 1.11 | 1.59 | 0.00 | - | 4 | 51 | 0.00% |
| PYPL220617P00120000 | 2022-01-04 12:46PM EDT | 120.00 | 1.54 | 1.58 | 1.94 | 0.00 | - | 1 | 1,170 | 0.00% |
| PYPL220617P00125000 | 2022-01-04 2:01PM EDT | 125.00 | 1.93 | 1.98 | 2.38 | 0.00 | - | 6 | 760 | 0.00% |
| PYPL220617P00130000 | 2022-01-05 4:22PM EDT | 130.00 | 2.52 | 2.40 | 2.76 | +0.37 | +17.21% | 36 | 552 | 0.00% |
| PYPL220617P00135000 | 2022-01-05 3:44PM EDT | 135.00 | 2.95 | 3.00 | 3.25 | 0.00 | - | 13 | 329 | 0.00% |
| PYPL220617P00140000 | 2022-01-05 4:54PM EDT | 140.00 | 3.80 | 3.70 | 4.00 | +0.40 | +11.76% | 102 | 5,011 | 0.00% |
| PYPL220617P00145000 | 2022-01-05 11:15AM EDT | 145.00 | 4.05 | 4.45 | 4.75 | -0.25 | -5.81% | 2 | 455 | 0.00% |
| PYPL220617P00150000 | 2022-01-05 3:38PM EDT | 150.00 | 5.10 | 5.35 | 5.70 | +0.15 | +3.03% | 21 | 2,983 | 0.00% |
| PYPL220617P00155000 | 2022-01-05 2:34PM EDT | 155.00 | 5.85 | 6.30 | 6.75 | 0.00 | - | 222 | 1,084 | 0.00% |
| PYPL220617P00160000 | 2022-01-05 4:10PM EDT | 160.00 | 7.54 | 7.65 | 8.00 | +0.04 | +0.53% | 57 | 3,357 | 0.00% |
| PYPL220617P00165000 | 2022-01-05 4:30PM EDT | 165.00 | 9.25 | 9.10 | 9.40 | +0.57 | +6.57% | 41 | 818 | 0.00% |
| PYPL220617P00170000 | 2022-01-05 4:56PM EDT | 170.00 | 10.80 | 10.70 | 11.00 | +0.55 | +5.37% | 46 | 2,685 | 0.00% |
| PYPL220617P00175000 | 2022-01-05 3:33PM EDT | 175.00 | 11.89 | 12.50 | 13.05 | -0.09 | -0.75% | 79 | 1,404 | 0.00% |
| PYPL220617P00180000 | 2022-01-05 4:30PM EDT | 180.00 | 14.78 | 14.65 | 15.00 | +1.63 | +12.40% | 18 | 2,529 | 0.00% |
| PYPL220617P00185000 | 2022-01-05 12:39PM EDT | 185.00 | 15.30 | 16.85 | 17.35 | -0.40 | -2.55% | 2 | 2,400 | 0.00% |
| PYPL220617P00190000 | 2022-01-05 4:10PM EDT | 190.00 | 19.35 | 19.40 | 20.00 | +1.59 | +8.95% | 175 | 9,744 | 0.00% |
| PYPL220617P00195000 | 2022-01-05 4:58PM EDT | 195.00 | 22.27 | 22.25 | 22.65 | +0.72 | +3.34% | 9 | 2,824 | 0.00% |
| PYPL220617P00200000 | 2022-01-05 3:47PM EDT | 200.00 | 24.40 | 25.10 | 25.80 | +0.10 | +0.41% | 45 | 16,029 | 0.00% |
| PYPL220617P00210000 | 2022-01-05 1:17PM EDT | 210.00 | 29.12 | 31.80 | 32.45 | -0.23 | -0.78% | 2 | 6,013 | 0.00% |
| PYPL220617P00220000 | 2022-01-05 4:59PM EDT | 220.00 | 39.42 | 39.05 | 39.85 | +2.97 | +8.15% | 23 | 10,368 | 0.00% |
| PYPL220617P00230000 | 2022-01-05 4:59PM EDT | 230.00 | 47.48 | 47.05 | 48.05 | +3.46 | +7.86% | 7 | 6,127 | 0.00% |
| PYPL220617P00240000 | 2022-01-05 2:09PM EDT | 240.00 | 53.90 | 55.75 | 56.75 | -0.45 | -0.83% | 1 | 4,213 | 0.00% |
| PYPL220617P00250000 | 2022-01-05 4:32PM EDT | 250.00 | 65.21 | 64.50 | 65.65 | +1.96 | +3.10% | 47 | 5,573 | 0.00% |
| PYPL220617P00260000 | 2022-01-03 11:34AM EDT | 260.00 | 69.18 | 73.95 | 74.90 | 0.00 | - | 1 | 1,549 | 0.00% |
| PYPL220617P00270000 | 2022-01-05 12:11PM EDT | 270.00 | 79.06 | 83.10 | 84.65 | +2.46 | +3.21% | 1 | 2,389 | 0.00% |
| PYPL220617P00280000 | 2022-01-05 2:03PM EDT | 280.00 | 90.84 | 93.00 | 94.00 | +1.84 | +2.07% | 13 | 1,725 | 0.00% |
| PYPL220617P00290000 | 2021-12-31 11:42AM EDT | 290.00 | 100.91 | 102.45 | 103.85 | 0.00 | - | 1 | 1,005 | 0.00% |
| PYPL220617P00300000 | 2021-12-30 1:36PM EDT | 300.00 | 109.00 | 111.25 | 113.80 | 0.00 | - | 3 | 292 | 0.00% |
| PYPL220617P00310000 | 2021-12-30 1:36PM EDT | 310.00 | 118.84 | 121.05 | 124.00 | 0.00 | - | 3 | 149 | 0.00% |
| PYPL220617P00320000 | 2021-12-29 12:13PM EDT | 320.00 | 130.50 | 131.05 | 133.75 | 0.00 | - | 1 | 155 | 0.00% |
| PYPL220617P00330000 | 2021-12-03 1:57PM EDT | 330.00 | 149.78 | 139.90 | 142.20 | 0.00 | - | 1 | 91 | 0.00% |
| PYPL220617P00340000 | 2022-01-03 10:45AM EDT | 340.00 | 148.97 | 150.95 | 153.45 | 0.00 | - | 1 | 982 | 0.00% |
| PYPL220617P00350000 | 2021-12-31 2:09PM EDT | 350.00 | 160.65 | 160.85 | 163.65 | 0.00 | - | 5 | 105 | 0.00% |
| PYPL220617P00360000 | 2021-11-23 11:58AM EDT | 360.00 | 175.05 | 168.60 | 170.00 | 0.00 | - | 9 | 48 | 0.00% |
| PYPL220617P00370000 | 2021-11-23 4:46PM EDT | 370.00 | 183.45 | 176.90 | 179.45 | 0.00 | - | 10 | 24 | 0.00% |
| PYPL220617P00380000 | 2021-11-16 11:44AM EDT | 380.00 | 168.40 | 186.50 | 187.85 | 0.00 | - | 2 | 70 | 0.00% |
| PYPL220617P00390000 | 2021-11-16 11:44AM EDT | 390.00 | 178.30 | 196.80 | 197.90 | 0.00 | - | 8 | 115 | 0.00% |
| PYPL220617P00400000 | 2021-11-18 10:46AM EDT | 400.00 | 196.25 | 213.25 | 214.60 | 0.00 | - | 10 | 171 | 0.00% |
| PYPL220617P00410000 | 2021-11-15 3:40PM EDT | 410.00 | 197.85 | 219.05 | 220.10 | 0.00 | - | 20 | 206 | 0.00% |
| PYPL220617P00420000 | 2021-11-03 3:21PM EDT | 420.00 | 192.10 | 235.15 | 237.20 | 0.00 | - | 43 | 88 | 0.00% |
| PYPL220617P00430000 | 2021-11-04 3:25PM EDT | 430.00 | 203.50 | 245.10 | 247.20 | 0.00 | - | 35 | 80 | 0.00% |
| PYPL220617P00440000 | 2021-11-15 3:01PM EDT | 440.00 | 228.35 | 248.95 | 250.10 | 0.00 | - | 15 | 28 | 0.00% |
| PYPL220617P00450000 | 2021-11-04 12:34PM EDT | 450.00 | 223.75 | 264.65 | 268.50 | 0.00 | - | 66 | 76 | 0.00% |
| PYPL220617P00460000 | 2021-11-23 11:35AM EDT | 460.00 | 274.65 | 267.30 | 270.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
