PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 24.70 | 27.55 | 0.00 | - | - | 1 | 307.03% |
| PYPL240510C00050000 | 2024-05-06 1:28PM EDT | 50.00 | 15.60 | 15.50 | 16.25 | 0.00 | - | 5 | 28 | 206.25% |
| PYPL240510C00052000 | 2024-05-01 2:54PM EDT | 52.00 | 15.58 | 12.90 | 15.05 | 0.00 | - | - | 1 | 129.69% |
| PYPL240510C00053000 | 2024-05-03 10:57AM EDT | 53.00 | 11.95 | 11.95 | 14.05 | 0.00 | - | 10 | 8 | 128.13% |
| PYPL240510C00054000 | 2024-05-02 10:18AM EDT | 54.00 | 12.25 | 10.90 | 12.05 | 0.00 | - | 29 | 31 | 129.69% |
| PYPL240510C00055000 | 2024-05-07 9:58AM EDT | 55.00 | 11.37 | 10.85 | 12.05 | +0.88 | +8.39% | 2 | 9 | 168.46% |
| PYPL240510C00056000 | 2024-05-03 9:55AM EDT | 56.00 | 10.00 | 9.20 | 10.95 | -0.57 | -5.39% | 45 | 34 | 114.26% |
| PYPL240510C00057000 | 2024-05-07 2:31PM EDT | 57.00 | 9.10 | 7.90 | 10.15 | +0.65 | +7.69% | 11 | 35 | 96.09% |
| PYPL240510C00058000 | 2024-05-07 1:56PM EDT | 58.00 | 8.20 | 7.15 | 8.70 | -0.69 | -7.76% | 10 | 23 | 54.69% |
| PYPL240510C00059000 | 2024-05-07 2:05PM EDT | 59.00 | 7.20 | 5.10 | 8.80 | -0.71 | -8.98% | 12 | 56 | 61.33% |
| PYPL240510C00060000 | 2024-05-07 3:17PM EDT | 60.00 | 6.07 | 5.90 | 6.10 | +0.41 | +7.24% | 13 | 91 | 64.06% |
| PYPL240510C00061000 | 2024-05-07 2:27PM EDT | 61.00 | 5.10 | 4.90 | 5.90 | +0.50 | +10.87% | 10 | 87 | 90.43% |
| PYPL240510C00062000 | 2024-05-07 2:23PM EDT | 62.00 | 4.05 | 3.90 | 5.10 | +0.50 | +14.08% | 15 | 252 | 83.98% |
| PYPL240510C00063000 | 2024-05-07 3:34PM EDT | 63.00 | 3.10 | 2.98 | 3.10 | +0.33 | +11.91% | 55 | 266 | 45.31% |
| PYPL240510C00064000 | 2024-05-07 3:48PM EDT | 64.00 | 2.21 | 2.07 | 2.66 | +0.43 | +24.16% | 94 | 1,955 | 64.26% |
| PYPL240510C00065000 | 2024-05-07 3:46PM EDT | 65.00 | 1.40 | 1.25 | 1.37 | +0.19 | +15.70% | 1,675 | 3,598 | 35.06% |
| PYPL240510C00066000 | 2024-05-07 3:59PM EDT | 66.00 | 0.68 | 0.68 | 0.70 | -0.03 | -4.23% | 3,869 | 4,347 | 30.96% |
| PYPL240510C00067000 | 2024-05-07 3:59PM EDT | 67.00 | 0.30 | 0.31 | 0.32 | -0.07 | -18.92% | 3,857 | 3,695 | 30.66% |
| PYPL240510C00068000 | 2024-05-07 3:59PM EDT | 68.00 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 4,650 | 3,986 | 31.15% |
| PYPL240510C00069000 | 2024-05-07 3:49PM EDT | 69.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1,209 | 3,371 | 34.77% |
| PYPL240510C00070000 | 2024-05-07 3:47PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 6,512 | 10,078 | 38.28% |
| PYPL240510C00071000 | 2024-05-07 3:01PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 197 | 1,612 | 42.97% |
| PYPL240510C00072000 | 2024-05-07 2:00PM EDT | 72.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 404 | 1,415 | 46.88% |
| PYPL240510C00073000 | 2024-05-07 3:41PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 1,345 | 50.78% |
| PYPL240510C00074000 | 2024-05-07 1:57PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 39 | 322 | 56.25% |
| PYPL240510C00075000 | 2024-05-07 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 2,884 | 54.69% |
| PYPL240510C00076000 | 2024-05-07 3:40PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 953 | 59.38% |
| PYPL240510C00077000 | 2024-05-07 1:28PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 258 | 65.63% |
| PYPL240510C00078000 | 2024-05-07 12:55PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 220 | 68.75% |
| PYPL240510C00080000 | 2024-05-06 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 615 | 78.13% |
| PYPL240510C00085000 | 2024-05-06 9:40AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 421 | 98.44% |
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 118.75% |
| PYPL240510C00095000 | 2024-05-01 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 137.50% |
| PYPL240510C00100000 | 2024-05-03 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 200 | 156.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 333.59% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 723 | 270.31% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,845 | 165.63% |
| PYPL240510P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 112.50% |
| PYPL240510P00051000 | 2024-04-30 12:17PM EDT | 51.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 17 | 151.56% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 5 | 222 | 125.78% |
| PYPL240510P00053000 | 2024-04-30 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 282 | 96.88% |
| PYPL240510P00054000 | 2024-05-03 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 147 | 81.25% |
| PYPL240510P00055000 | 2024-05-07 11:10AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 390 | 75.00% |
| PYPL240510P00056000 | 2024-05-06 11:17AM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 427 | 68.75% |
| PYPL240510P00057000 | 2024-05-07 2:44PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 51 | 169 | 67.19% |
| PYPL240510P00058000 | 2024-05-07 2:11PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 619 | 59.38% |
| PYPL240510P00059000 | 2024-05-07 2:21PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 383 | 246 | 55.47% |
| PYPL240510P00060000 | 2024-05-07 3:31PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 60 | 1,890 | 51.56% |
| PYPL240510P00061000 | 2024-05-07 3:05PM EDT | 61.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 111 | 673 | 45.31% |
| PYPL240510P00062000 | 2024-05-07 2:44PM EDT | 62.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 304 | 848 | 39.45% |
| PYPL240510P00063000 | 2024-05-07 3:36PM EDT | 63.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 381 | 3,290 | 34.96% |
| PYPL240510P00064000 | 2024-05-07 3:55PM EDT | 64.00 | 0.12 | 0.11 | 0.14 | -0.14 | -53.85% | 575 | 1,677 | 31.15% |
| PYPL240510P00065000 | 2024-05-07 3:55PM EDT | 65.00 | 0.32 | 0.31 | 0.34 | -0.26 | -44.83% | 912 | 2,338 | 29.88% |
| PYPL240510P00066000 | 2024-05-07 3:58PM EDT | 66.00 | 0.71 | 0.69 | 0.72 | -0.36 | -33.64% | 1,521 | 1,562 | 28.47% |
| PYPL240510P00067000 | 2024-05-07 3:59PM EDT | 67.00 | 1.34 | 1.29 | 1.37 | -0.38 | -22.09% | 449 | 419 | 29.20% |
| PYPL240510P00068000 | 2024-05-07 3:55PM EDT | 68.00 | 2.14 | 1.95 | 2.20 | -0.57 | -21.03% | 51 | 1,057 | 30.47% |
| PYPL240510P00069000 | 2024-05-06 1:16PM EDT | 69.00 | 3.62 | 2.78 | 4.05 | 0.00 | - | 4 | 2,121 | 55.47% |
| PYPL240510P00070000 | 2024-05-06 2:41PM EDT | 70.00 | 3.80 | 3.00 | 4.75 | -0.80 | -17.39% | 1 | 298 | 85.94% |
| PYPL240510P00071000 | 2024-05-06 2:25PM EDT | 71.00 | 5.71 | 4.95 | 5.60 | 0.00 | - | 10 | 182 | 64.65% |
| PYPL240510P00072000 | 2024-05-07 9:52AM EDT | 72.00 | 5.61 | 6.00 | 6.50 | -1.09 | -16.27% | 8 | 17 | 70.70% |
| PYPL240510P00073000 | 2024-05-06 9:31AM EDT | 73.00 | 6.90 | 6.95 | 7.80 | 0.00 | - | 3 | 0 | 90.82% |
| PYPL240510P00074000 | 2024-05-03 11:39AM EDT | 74.00 | 8.00 | 7.95 | 8.80 | -0.56 | -6.54% | 1 | 6 | 99.22% |
| PYPL240510P00075000 | 2024-05-03 9:49AM EDT | 75.00 | 8.60 | 9.00 | 9.85 | 0.00 | - | 1 | 0 | 111.91% |
| PYPL240510P00076000 | 2024-05-01 12:23PM EDT | 76.00 | 10.05 | 9.05 | 11.15 | 0.00 | - | - | 0 | 70.31% |
| PYPL240510P00077000 | 2024-05-03 11:05AM EDT | 77.00 | 11.85 | 10.80 | 12.10 | 0.00 | - | 3 | 8 | 130.27% |
| PYPL240510P00078000 | 2024-05-02 9:36AM EDT | 78.00 | 11.00 | 10.70 | 13.30 | 0.00 | - | - | 5 | 199.02% |
| PYPL240510P00080000 | 2024-05-01 2:50PM EDT | 80.00 | 13.80 | 12.90 | 15.05 | +1.15 | +9.09% | 4 | 0 | 200.68% |
| PYPL240510P00085000 | 2024-05-01 3:52PM EDT | 85.00 | 18.70 | 17.30 | 20.50 | 0.00 | - | - | 4 | 270.61% |
| PYPL240510P00090000 | 2024-05-02 12:16PM EDT | 90.00 | 24.05 | 22.90 | 24.80 | 0.00 | - | - | 0 | 254.10% |
© 2024 Yahoo. All rights reserved.