PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230203C00040000 | 2023-01-30 9:54AM EST | 40.00 | 40.95 | 40.95 | 41.15 | 0.00 | - | 5 | 11 | 367.97% |
| PYPL230203C00045000 | 2023-01-23 12:32PM EST | 45.00 | 34.10 | 35.95 | 36.10 | 0.00 | - | 7 | 9 | 307.81% |
| PYPL230203C00050000 | 2023-01-23 12:25PM EST | 50.00 | 29.05 | 30.95 | 31.20 | 0.00 | - | 3 | 10 | 267.58% |
| PYPL230203C00056000 | 2023-01-27 10:55AM EST | 56.00 | 24.75 | 24.95 | 25.10 | 0.00 | - | 2 | 2 | 205.86% |
| PYPL230203C00057000 | 2023-01-23 10:12AM EST | 57.00 | 22.15 | 23.95 | 24.10 | 0.00 | - | - | 2 | 197.66% |
| PYPL230203C00060000 | 2023-01-27 3:28PM EST | 60.00 | 22.19 | 21.00 | 21.15 | 0.00 | - | 5 | 6 | 179.30% |
| PYPL230203C00061000 | 2023-01-26 10:25AM EST | 61.00 | 18.85 | 20.00 | 20.15 | 0.00 | - | - | 1 | 171.09% |
| PYPL230203C00062000 | 2023-01-23 10:12AM EST | 62.00 | 17.15 | 19.00 | 19.15 | 0.00 | - | 1 | 1 | 162.89% |
| PYPL230203C00063000 | 2023-01-25 12:11PM EST | 63.00 | 15.35 | 18.00 | 18.15 | 0.00 | - | 1 | 2 | 154.88% |
| PYPL230203C00065000 | 2023-01-19 11:34AM EST | 65.00 | 11.40 | 16.00 | 16.20 | 0.00 | - | 2 | 22 | 141.60% |
| PYPL230203C00066000 | 2023-01-26 12:55PM EST | 66.00 | 13.75 | 14.95 | 15.15 | 0.00 | - | 2 | 7 | 128.71% |
| PYPL230203C00067000 | 2023-01-30 12:18PM EST | 67.00 | 13.70 | 14.00 | 14.20 | 0.00 | - | 2 | 8 | 125.78% |
| PYPL230203C00068000 | 2023-01-27 2:13PM EST | 68.00 | 14.17 | 13.00 | 13.15 | 0.00 | - | 8 | 67 | 115.72% |
| PYPL230203C00069000 | 2023-01-31 12:57PM EST | 69.00 | 11.98 | 12.05 | 12.20 | +0.33 | +2.83% | 2 | 17 | 112.11% |
| PYPL230203C00070000 | 2023-01-31 11:18AM EST | 70.00 | 10.84 | 11.00 | 11.15 | +0.21 | +1.98% | 251 | 416 | 100.39% |
| PYPL230203C00071000 | 2023-01-27 9:46AM EST | 71.00 | 10.21 | 10.00 | 10.20 | 0.00 | - | 1 | 106 | 94.53% |
| PYPL230203C00072000 | 2023-01-30 11:28AM EST | 72.00 | 8.96 | 9.00 | 9.15 | 0.00 | - | 9 | 111 | 84.96% |
| PYPL230203C00072500 | 2023-01-27 12:03PM EST | 72.50 | 9.36 | 8.60 | 8.75 | 0.00 | - | 2 | 37 | 87.70% |
| PYPL230203C00073000 | 2023-01-31 9:38AM EST | 73.00 | 7.14 | 8.10 | 8.20 | -1.56 | -17.93% | 1 | 192 | 82.13% |
| PYPL230203C00074000 | 2023-01-31 10:32AM EST | 74.00 | 6.59 | 7.10 | 7.20 | +0.28 | +4.44% | 1 | 227 | 74.12% |
| PYPL230203C00075000 | 2023-01-31 12:13PM EST | 75.00 | 5.78 | 6.15 | 6.30 | +0.36 | +6.64% | 147 | 474 | 69.92% |
| PYPL230203C00076000 | 2023-01-31 11:46AM EST | 76.00 | 5.00 | 5.20 | 5.35 | +0.34 | +7.30% | 15 | 278 | 63.77% |
| PYPL230203C00077000 | 2023-01-31 9:30AM EST | 77.00 | 3.75 | 4.35 | 4.50 | -0.15 | -3.85% | 21 | 709 | 61.04% |
| PYPL230203C00078000 | 2023-01-31 12:02PM EST | 78.00 | 3.12 | 3.55 | 3.65 | +0.21 | +7.22% | 1,252 | 657 | 57.67% |
| PYPL230203C00079000 | 2023-01-31 1:02PM EST | 79.00 | 2.93 | 2.87 | 2.89 | +0.81 | +38.21% | 217 | 1,026 | 56.06% |
| PYPL230203C00080000 | 2023-01-31 1:02PM EST | 80.00 | 2.26 | 2.21 | 2.23 | +0.62 | +37.80% | 485 | 2,612 | 54.05% |
| PYPL230203C00081000 | 2023-01-31 12:53PM EST | 81.00 | 1.65 | 1.66 | 1.69 | +0.43 | +35.25% | 1,342 | 1,893 | 53.08% |
| PYPL230203C00082000 | 2023-01-31 1:03PM EST | 82.00 | 1.22 | 1.18 | 1.21 | +0.34 | +38.64% | 840 | 1,365 | 51.37% |
| PYPL230203C00083000 | 2023-01-31 1:02PM EST | 83.00 | 0.85 | 0.83 | 0.83 | +0.24 | +39.34% | 363 | 1,641 | 50.39% |
| PYPL230203C00084000 | 2023-01-31 1:03PM EST | 84.00 | 0.58 | 0.55 | 0.57 | +0.15 | +34.88% | 181 | 1,341 | 50.20% |
| PYPL230203C00085000 | 2023-01-31 1:02PM EST | 85.00 | 0.37 | 0.35 | 0.36 | +0.09 | +32.14% | 642 | 2,076 | 49.22% |
| PYPL230203C00086000 | 2023-01-31 12:45PM EST | 86.00 | 0.21 | 0.22 | 0.23 | -0.01 | -4.55% | 122 | 474 | 49.12% |
| PYPL230203C00087000 | 2023-01-31 1:05PM EST | 87.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 208 | 945 | 49.81% |
| PYPL230203C00088000 | 2023-01-31 12:52PM EST | 88.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 68 | 792 | 50.20% |
| PYPL230203C00089000 | 2023-01-31 12:12PM EST | 89.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 12 | 367 | 51.56% |
| PYPL230203C00090000 | 2023-01-31 12:53PM EST | 90.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 202 | 1,144 | 52.73% |
| PYPL230203C00091000 | 2023-01-31 12:25PM EST | 91.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 445 | 55.08% |
| PYPL230203C00095000 | 2023-01-31 12:30PM EST | 95.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 1,392 | 64.06% |
| PYPL230203C00100000 | 2023-01-31 12:47PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 306 | 71.88% |
| PYPL230203C00105000 | 2023-01-24 1:07PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 192 | 87.50% |
| PYPL230203C00110000 | 2023-01-27 2:54PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 100.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230203P00045000 | 2023-01-13 10:01AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 584 | 187.50% |
| PYPL230203P00050000 | 2023-01-19 12:22PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 156.25% |
| PYPL230203P00055000 | 2023-01-23 3:53PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,596 | 125.00% |
| PYPL230203P00056000 | 2023-01-23 9:36AM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 121.88% |
| PYPL230203P00057000 | 2023-01-23 9:33AM EST | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 145 | 115.63% |
| PYPL230203P00058000 | 2023-01-25 10:06AM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 112.50% |
| PYPL230203P00059000 | 2023-01-18 10:41AM EST | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 194 | 106.25% |
| PYPL230203P00060000 | 2023-01-25 1:00PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 617 | 100.00% |
| PYPL230203P00061000 | 2023-01-24 1:12PM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 239 | 93.75% |
| PYPL230203P00062000 | 2023-01-30 11:55AM EST | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 90.63% |
| PYPL230203P00063000 | 2023-01-26 10:59AM EST | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 84.38% |
| PYPL230203P00064000 | 2023-01-31 11:04AM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,199 | 81.25% |
| PYPL230203P00065000 | 2023-01-31 11:15AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 553 | 75.00% |
| PYPL230203P00066000 | 2023-01-31 10:28AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 70.31% |
| PYPL230203P00067000 | 2023-01-30 3:06PM EST | 67.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 237 | 73.44% |
| PYPL230203P00068000 | 2023-01-30 12:12PM EST | 68.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 618 | 68.75% |
| PYPL230203P00069000 | 2023-01-30 3:58PM EST | 69.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 482 | 64.06% |
| PYPL230203P00070000 | 2023-01-31 1:04PM EST | 70.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5 | 705 | 58.59% |
| PYPL230203P00071000 | 2023-01-31 10:55AM EST | 71.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 2 | 435 | 60.16% |
| PYPL230203P00072000 | 2023-01-31 10:22AM EST | 72.00 | 0.06 | 0.03 | 0.04 | -0.03 | -33.33% | 12 | 368 | 54.30% |
| PYPL230203P00072500 | 2023-01-31 11:07AM EST | 72.50 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 28 | 116 | 53.52% |
| PYPL230203P00073000 | 2023-01-31 1:04PM EST | 73.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 50 | 809 | 54.30% |
| PYPL230203P00074000 | 2023-01-31 12:31PM EST | 74.00 | 0.11 | 0.08 | 0.09 | -0.11 | -50.00% | 36 | 1,252 | 50.78% |
| PYPL230203P00075000 | 2023-01-31 1:00PM EST | 75.00 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 153 | 1,430 | 49.61% |
| PYPL230203P00076000 | 2023-01-31 1:01PM EST | 76.00 | 0.22 | 0.21 | 0.23 | -0.26 | -54.17% | 349 | 2,393 | 48.83% |
| PYPL230203P00077000 | 2023-01-31 12:55PM EST | 77.00 | 0.35 | 0.33 | 0.35 | -0.37 | -51.39% | 152 | 871 | 47.36% |
| PYPL230203P00078000 | 2023-01-31 1:00PM EST | 78.00 | 0.53 | 0.52 | 0.53 | -0.52 | -49.52% | 102 | 1,471 | 46.19% |
| PYPL230203P00079000 | 2023-01-31 1:03PM EST | 79.00 | 0.78 | 0.79 | 0.80 | -0.67 | -46.21% | 219 | 1,262 | 45.61% |
| PYPL230203P00080000 | 2023-01-31 1:02PM EST | 80.00 | 1.12 | 1.13 | 1.15 | -0.78 | -41.05% | 1,094 | 1,600 | 44.68% |
| PYPL230203P00081000 | 2023-01-31 1:02PM EST | 81.00 | 1.57 | 1.59 | 1.61 | -0.93 | -37.20% | 254 | 562 | 44.04% |
| PYPL230203P00082000 | 2023-01-31 1:04PM EST | 82.00 | 2.13 | 2.11 | 2.15 | -1.02 | -32.38% | 101 | 497 | 42.58% |
| PYPL230203P00083000 | 2023-01-31 9:30AM EST | 83.00 | 3.75 | 2.73 | 2.77 | -0.05 | -1.32% | 6 | 358 | 40.04% |
| PYPL230203P00084000 | 2023-01-31 10:20AM EST | 84.00 | 4.15 | 3.45 | 3.50 | -0.50 | -10.75% | 11 | 235 | 37.11% |
| PYPL230203P00085000 | 2023-01-30 11:27AM EST | 85.00 | 4.74 | 4.20 | 4.30 | 0.00 | - | 41 | 169 | 30.47% |
| PYPL230203P00086000 | 2023-01-31 10:25AM EST | 86.00 | 5.45 | 5.10 | 5.25 | -0.60 | -9.92% | 9 | 208 | 26.56% |
| PYPL230203P00087000 | 2023-01-31 12:59PM EST | 87.00 | 6.10 | 6.00 | 6.10 | -0.60 | -8.96% | 41 | 155 | 0.00% |
| PYPL230203P00088000 | 2023-01-31 11:32AM EST | 88.00 | 7.15 | 6.95 | 7.05 | -0.55 | -7.14% | 17 | 86 | 0.00% |
| PYPL230203P00089000 | 2023-01-30 3:19PM EST | 89.00 | 8.90 | 7.90 | 8.05 | 0.00 | - | 5 | 45 | 0.00% |
| PYPL230203P00090000 | 2023-01-31 12:19PM EST | 90.00 | 9.30 | 8.90 | 9.00 | -0.65 | -6.53% | 17 | 66 | 0.00% |
| PYPL230203P00091000 | 2023-01-31 11:23AM EST | 91.00 | 10.15 | 9.85 | 10.05 | -0.20 | -1.93% | 10 | 21 | 0.00% |
| PYPL230203P00095000 | 2023-01-31 9:41AM EST | 95.00 | 14.90 | 13.90 | 14.05 | +2.00 | +15.50% | 16 | 18 | 0.00% |
| PYPL230203P00100000 | 2023-01-25 10:12AM EST | 100.00 | 22.25 | 18.85 | 19.05 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230203P00105000 | 2023-01-23 10:33AM EST | 105.00 | 26.05 | 23.90 | 24.05 | 0.00 | - | - | 0 | 0.00% |
| PYPL230203P00110000 | 2023-01-30 10:15AM EST | 110.00 | 29.25 | 28.90 | 29.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
