PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221007C00060000 | 2022-10-05 3:13PM EDT | 60.00 | 34.20 | 33.65 | 34.10 | +1.50 | +4.59% | 21 | 30 | 209.38% |
| PYPL221007C00065000 | 2022-10-05 1:40PM EDT | 65.00 | 28.80 | 28.30 | 29.25 | +6.12 | +26.98% | 1 | 7 | 253.71% |
| PYPL221007C00067000 | 2022-09-30 12:58PM EDT | 67.00 | 21.00 | 26.50 | 27.20 | 0.00 | - | 1 | 1 | 146.88% |
| PYPL221007C00068000 | 2022-09-28 9:49AM EDT | 68.00 | 19.05 | 25.50 | 26.20 | 0.00 | - | - | 3 | 142.19% |
| PYPL221007C00069000 | 2022-10-03 9:59AM EDT | 69.00 | 16.60 | 24.55 | 25.20 | 0.00 | - | 5 | 7 | 150.00% |
| PYPL221007C00070000 | 2022-09-28 12:05PM EDT | 70.00 | 19.00 | 23.25 | 24.25 | 0.00 | - | 2 | 3 | 210.94% |
| PYPL221007C00071000 | 2022-09-28 9:34AM EDT | 71.00 | 15.50 | 22.55 | 23.20 | 0.00 | - | - | 2 | 137.50% |
| PYPL221007C00073000 | 2022-09-27 11:04AM EDT | 73.00 | 14.00 | 20.50 | 21.25 | 0.00 | - | - | 1 | 125.78% |
| PYPL221007C00074000 | 2022-09-30 2:18PM EDT | 74.00 | 13.45 | 19.55 | 20.20 | 0.00 | - | 1 | 4 | 119.53% |
| PYPL221007C00075000 | 2022-10-04 10:47AM EDT | 75.00 | 16.42 | 18.55 | 19.15 | 0.00 | - | 1 | 25 | 101.56% |
| PYPL221007C00076000 | 2022-10-04 11:21AM EDT | 76.00 | 15.90 | 17.55 | 18.15 | 0.00 | - | 2 | 52 | 96.88% |
| PYPL221007C00077000 | 2022-10-04 1:15PM EDT | 77.00 | 14.91 | 16.55 | 17.10 | 0.00 | - | 10 | 19 | 139.26% |
| PYPL221007C00078000 | 2022-10-03 1:23PM EDT | 78.00 | 8.95 | 15.65 | 16.00 | 0.00 | - | 10 | 109 | 119.92% |
| PYPL221007C00079000 | 2022-10-05 1:53PM EDT | 79.00 | 14.70 | 14.50 | 15.10 | +6.65 | +82.61% | 1 | 57 | 124.61% |
| PYPL221007C00080000 | 2022-10-05 2:58PM EDT | 80.00 | 14.00 | 13.65 | 14.05 | +1.25 | +9.80% | 36 | 336 | 75.78% |
| PYPL221007C00081000 | 2022-10-03 10:20AM EDT | 81.00 | 5.60 | 12.65 | 13.10 | 0.00 | - | 22 | 153 | 78.91% |
| PYPL221007C00082000 | 2022-10-04 11:59AM EDT | 82.00 | 10.63 | 11.45 | 12.15 | 0.00 | - | 6 | 85 | 107.03% |
| PYPL221007C00083000 | 2022-10-04 3:48PM EDT | 83.00 | 9.72 | 10.65 | 11.00 | 0.00 | - | 37 | 160 | 85.94% |
| PYPL221007C00084000 | 2022-10-05 10:30AM EDT | 84.00 | 7.28 | 9.70 | 10.10 | -1.42 | -16.32% | 1 | 186 | 66.41% |
| PYPL221007C00085000 | 2022-10-05 3:18PM EDT | 85.00 | 9.57 | 8.70 | 9.05 | +2.86 | +42.62% | 4 | 487 | 56.25% |
| PYPL221007C00086000 | 2022-10-05 12:49PM EDT | 86.00 | 7.22 | 7.65 | 8.10 | +0.36 | +5.25% | 1 | 483 | 50.39% |
| PYPL221007C00087000 | 2022-10-05 2:00PM EDT | 87.00 | 6.46 | 6.75 | 7.10 | +0.47 | +7.85% | 5 | 939 | 51.56% |
| PYPL221007C00088000 | 2022-10-05 3:33PM EDT | 88.00 | 6.34 | 5.85 | 6.15 | +1.24 | +24.31% | 135 | 1,037 | 51.95% |
| PYPL221007C00089000 | 2022-10-05 3:38PM EDT | 89.00 | 5.49 | 4.95 | 5.25 | +1.14 | +26.21% | 42 | 659 | 51.17% |
| PYPL221007C00090000 | 2022-10-05 3:42PM EDT | 90.00 | 4.65 | 4.05 | 4.35 | +1.10 | +30.99% | 309 | 1,378 | 55.13% |
| PYPL221007C00091000 | 2022-10-05 3:51PM EDT | 91.00 | 3.55 | 3.35 | 3.55 | +0.66 | +22.84% | 113 | 1,874 | 53.56% |
| PYPL221007C00092000 | 2022-10-05 3:48PM EDT | 92.00 | 3.14 | 2.63 | 2.79 | +0.90 | +40.18% | 1,358 | 930 | 51.27% |
| PYPL221007C00093000 | 2022-10-05 3:55PM EDT | 93.00 | 2.00 | 1.98 | 2.11 | +0.25 | +14.29% | 1,995 | 1,194 | 49.22% |
| PYPL221007C00094000 | 2022-10-05 3:59PM EDT | 94.00 | 1.45 | 1.42 | 1.54 | +0.23 | +18.85% | 2,576 | 2,417 | 47.80% |
| PYPL221007C00095000 | 2022-10-05 3:55PM EDT | 95.00 | 1.02 | 0.94 | 1.09 | +0.15 | +17.24% | 2,686 | 2,267 | 47.07% |
| PYPL221007C00096000 | 2022-10-05 3:58PM EDT | 96.00 | 0.69 | 0.65 | 0.73 | +0.09 | +15.00% | 908 | 1,515 | 46.14% |
| PYPL221007C00097000 | 2022-10-05 3:58PM EDT | 97.00 | 0.42 | 0.41 | 0.45 | +0.03 | +7.69% | 823 | 986 | 44.73% |
| PYPL221007C00098000 | 2022-10-05 3:55PM EDT | 98.00 | 0.27 | 0.25 | 0.29 | +0.01 | +3.85% | 830 | 1,368 | 45.12% |
| PYPL221007C00099000 | 2022-10-05 3:59PM EDT | 99.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 402 | 1,783 | 44.73% |
| PYPL221007C00100000 | 2022-10-05 3:58PM EDT | 100.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 874 | 2,211 | 45.90% |
| PYPL221007C00101000 | 2022-10-05 3:25PM EDT | 101.00 | 0.10 | 0.05 | 0.07 | +0.02 | +25.00% | 65 | 164 | 46.88% |
| PYPL221007C00102000 | 2022-10-05 3:32PM EDT | 102.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 181 | 347 | 48.83% |
| PYPL221007C00103000 | 2022-10-05 3:24PM EDT | 103.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 108 | 309 | 51.56% |
| PYPL221007C00104000 | 2022-10-05 3:41PM EDT | 104.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 106 | 407 | 50.78% |
| PYPL221007C00105000 | 2022-10-05 3:59PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 557 | 54.69% |
| PYPL221007C00106000 | 2022-10-05 3:48PM EDT | 106.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 157 | 58.59% |
| PYPL221007C00107000 | 2022-10-05 3:31PM EDT | 107.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 121 | 60.16% |
| PYPL221007C00108000 | 2022-10-04 11:19AM EDT | 108.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 90 | 64.06% |
| PYPL221007C00110000 | 2022-10-05 1:43PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 561 | 62.50% |
| PYPL221007C00115000 | 2022-10-05 3:39PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 990 | 50.00% |
| PYPL221007C00120000 | 2022-10-04 2:32PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 93.75% |
| PYPL221007C00125000 | 2022-10-03 12:29PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 88 | 106.25% |
| PYPL221007C00130000 | 2022-09-27 9:52AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| PYPL221007C00135000 | 2022-09-19 3:33PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 131.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221007P00050000 | 2022-08-26 3:34PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 253.13% |
| PYPL221007P00055000 | 2022-09-26 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 1,259 | 193.75% |
| PYPL221007P00060000 | 2022-09-27 2:27PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 184.38% |
| PYPL221007P00065000 | 2022-09-30 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 1,275 | 137.50% |
| PYPL221007P00066000 | 2022-09-29 3:39PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 131.25% |
| PYPL221007P00068000 | 2022-09-30 3:34PM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 53 | 125.00% |
| PYPL221007P00069000 | 2022-10-03 10:33AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 118.75% |
| PYPL221007P00070000 | 2022-10-03 2:09PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,585 | 50.00% |
| PYPL221007P00071000 | 2022-10-04 9:41AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 106.25% |
| PYPL221007P00072000 | 2022-10-04 9:34AM EDT | 72.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 42 | 118.75% |
| PYPL221007P00073000 | 2022-10-04 9:45AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 206 | 96.88% |
| PYPL221007P00074000 | 2022-10-05 9:38AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 93.75% |
| PYPL221007P00075000 | 2022-10-05 10:00AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,259 | 87.50% |
| PYPL221007P00076000 | 2022-10-05 3:59PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 308 | 84.38% |
| PYPL221007P00077000 | 2022-10-04 3:43PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 267 | 84.38% |
| PYPL221007P00078000 | 2022-10-05 1:20PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 236 | 79.69% |
| PYPL221007P00079000 | 2022-10-05 2:10PM EDT | 79.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 226 | 78.13% |
| PYPL221007P00080000 | 2022-10-05 3:17PM EDT | 80.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 221 | 3,007 | 68.75% |
| PYPL221007P00081000 | 2022-10-05 3:00PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 305 | 1,051 | 64.06% |
| PYPL221007P00082000 | 2022-10-05 2:34PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 85 | 1,093 | 62.50% |
| PYPL221007P00083000 | 2022-10-05 3:05PM EDT | 83.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 187 | 1,397 | 60.16% |
| PYPL221007P00084000 | 2022-10-05 3:58PM EDT | 84.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 26 | 807 | 59.38% |
| PYPL221007P00085000 | 2022-10-05 3:59PM EDT | 85.00 | 0.04 | 0.02 | 0.05 | -0.12 | -75.00% | 913 | 1,277 | 53.91% |
| PYPL221007P00086000 | 2022-10-05 3:27PM EDT | 86.00 | 0.06 | 0.06 | 0.08 | -0.15 | -71.43% | 91 | 1,174 | 54.69% |
| PYPL221007P00087000 | 2022-10-05 3:59PM EDT | 87.00 | 0.12 | 0.09 | 0.12 | -0.21 | -63.64% | 959 | 1,637 | 52.73% |
| PYPL221007P00088000 | 2022-10-05 3:52PM EDT | 88.00 | 0.17 | 0.15 | 0.18 | -0.23 | -57.50% | 243 | 913 | 51.56% |
| PYPL221007P00089000 | 2022-10-05 3:50PM EDT | 89.00 | 0.26 | 0.24 | 0.28 | -0.39 | -60.00% | 1,687 | 953 | 50.68% |
| PYPL221007P00090000 | 2022-10-05 3:59PM EDT | 90.00 | 0.38 | 0.35 | 0.42 | -0.47 | -55.29% | 1,170 | 1,460 | 50.78% |
| PYPL221007P00091000 | 2022-10-05 3:59PM EDT | 91.00 | 0.61 | 0.53 | 0.62 | -0.49 | -44.55% | 986 | 532 | 49.90% |
| PYPL221007P00092000 | 2022-10-05 3:58PM EDT | 92.00 | 0.83 | 0.77 | 0.88 | -0.64 | -43.54% | 677 | 666 | 48.63% |
| PYPL221007P00093000 | 2022-10-05 3:59PM EDT | 93.00 | 1.21 | 1.10 | 1.23 | -0.73 | -37.63% | 454 | 416 | 47.71% |
| PYPL221007P00094000 | 2022-10-05 3:57PM EDT | 94.00 | 1.60 | 1.55 | 1.66 | -0.87 | -35.22% | 434 | 432 | 46.34% |
| PYPL221007P00095000 | 2022-10-05 3:54PM EDT | 95.00 | 2.20 | 2.07 | 2.23 | -0.94 | -29.94% | 94 | 276 | 46.19% |
| PYPL221007P00096000 | 2022-10-05 3:53PM EDT | 96.00 | 2.81 | 2.73 | 2.89 | -1.10 | -28.13% | 52 | 108 | 45.80% |
| PYPL221007P00097000 | 2022-10-05 3:53PM EDT | 97.00 | 3.55 | 3.30 | 3.85 | -1.75 | -33.02% | 1 | 103 | 53.61% |
| PYPL221007P00098000 | 2022-10-04 1:27PM EDT | 98.00 | 6.35 | 4.25 | 4.60 | 0.00 | - | 36 | 220 | 51.76% |
| PYPL221007P00099000 | 2022-10-05 2:22PM EDT | 99.00 | 5.50 | 4.85 | 5.60 | -5.50 | -50.00% | 2 | 45 | 59.18% |
| PYPL221007P00100000 | 2022-10-05 3:14PM EDT | 100.00 | 5.75 | 6.10 | 6.45 | -1.75 | -23.33% | 10 | 104 | 58.01% |
| PYPL221007P00101000 | 2022-09-28 12:12PM EDT | 101.00 | 12.05 | 6.60 | 7.80 | 0.00 | - | 2 | 12 | 82.72% |
| PYPL221007P00102000 | 2022-10-05 3:59PM EDT | 102.00 | 8.30 | 7.85 | 8.55 | -6.93 | -45.50% | 6 | 19 | 76.66% |
| PYPL221007P00103000 | 2022-09-27 2:44PM EDT | 103.00 | 17.50 | 8.55 | 9.70 | 0.00 | - | 2 | 1 | 91.31% |
| PYPL221007P00104000 | 2022-09-23 3:04PM EDT | 104.00 | 17.99 | 9.45 | 10.65 | 0.00 | - | 2 | 5 | 94.92% |
| PYPL221007P00105000 | 2022-10-05 10:07AM EDT | 105.00 | 13.05 | 10.85 | 11.55 | -0.20 | -1.51% | 2 | 15 | 57.81% |
| PYPL221007P00106000 | 2022-09-30 2:18PM EDT | 106.00 | 18.70 | 11.70 | 12.65 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL221007P00107000 | 2022-09-14 11:02AM EDT | 107.00 | 11.89 | 12.90 | 13.55 | 0.00 | - | 4 | 0 | 72.27% |
| PYPL221007P00110000 | 2022-09-28 10:13AM EDT | 110.00 | 23.63 | 15.55 | 16.70 | 0.00 | - | 2 | 4 | 132.62% |
| PYPL221007P00115000 | 2022-09-30 1:17PM EDT | 115.00 | 27.06 | 20.45 | 21.75 | 0.00 | - | 1 | 0 | 162.21% |
| PYPL221007P00120000 | 2022-09-15 10:49AM EDT | 120.00 | 22.70 | 25.40 | 26.70 | 0.00 | - | - | 0 | 182.62% |
| PYPL221007P00125000 | 2022-09-06 9:51AM EDT | 125.00 | 33.21 | 30.50 | 31.65 | 0.00 | - | - | 0 | 200.39% |
| PYPL221007P00130000 | 2022-09-20 9:32AM EDT | 130.00 | 38.40 | 35.45 | 36.55 | 0.00 | - | 4 | 0 | 210.94% |
© 2022 Yahoo. All rights reserved.
