PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00030000 | 2024-05-17 10:23AM EDT | 30.00 | 34.50 | 34.40 | 34.75 | -4.10 | -10.62% | 1 | 3 | 745.31% |
| PYPL240517C00032500 | 2024-04-15 1:50PM EDT | 32.50 | 31.25 | 30.55 | 32.30 | 0.00 | - | 1 | 1 | 792.19% |
| PYPL240517C00035000 | 2024-03-06 11:58AM EDT | 35.00 | 23.90 | 30.05 | 30.80 | 0.00 | - | 21 | 31 | 900.00% |
| PYPL240517C00037500 | 2024-05-06 9:38AM EDT | 37.50 | 28.13 | 26.90 | 27.15 | 0.00 | - | 41 | 107 | 515.63% |
| PYPL240517C00040000 | 2024-05-17 12:50PM EDT | 40.00 | 24.50 | 23.85 | 24.55 | +0.30 | +1.24% | 22 | 100 | 476.56% |
| PYPL240517C00042500 | 2024-05-03 10:49AM EDT | 42.50 | 22.60 | 21.95 | 22.10 | 0.00 | - | 2 | 252 | 409.38% |
| PYPL240517C00045000 | 2024-05-02 11:58AM EDT | 45.00 | 21.10 | 19.45 | 19.60 | 0.00 | - | 1 | 97 | 359.38% |
| PYPL240517C00047500 | 2024-05-10 10:39AM EDT | 47.50 | 16.72 | 16.95 | 17.10 | 0.00 | - | 1 | 128 | 312.50% |
| PYPL240517C00050000 | 2024-05-17 1:07PM EDT | 50.00 | 14.47 | 14.45 | 14.55 | +0.57 | +4.10% | 133 | 864 | 255.47% |
| PYPL240517C00051000 | 2024-04-22 10:22AM EDT | 51.00 | 12.62 | 13.45 | 13.60 | 0.00 | - | - | 2 | 249.22% |
| PYPL240517C00052000 | 2024-04-25 11:31AM EDT | 52.00 | 12.05 | 12.30 | 12.60 | 0.00 | - | - | 22 | 192.19% |
| PYPL240517C00052500 | 2024-05-14 9:30AM EDT | 52.50 | 12.15 | 11.60 | 12.15 | 0.00 | - | 3 | 617 | 261.33% |
| PYPL240517C00053000 | 2024-04-30 11:05AM EDT | 53.00 | 16.35 | 11.45 | 11.60 | 0.00 | - | 14 | 50 | 214.84% |
| PYPL240517C00054000 | 2024-04-24 9:41AM EDT | 54.00 | 11.50 | 10.45 | 10.60 | 0.00 | - | - | 1 | 197.66% |
| PYPL240517C00055000 | 2024-05-17 12:21PM EDT | 55.00 | 9.65 | 9.45 | 9.65 | +0.52 | +5.70% | 10 | 3,026 | 188.28% |
| PYPL240517C00056000 | 2024-05-10 2:54PM EDT | 56.00 | 7.21 | 8.50 | 8.65 | 0.00 | - | 2 | 13 | 177.34% |
| PYPL240517C00057000 | 2024-05-17 10:07AM EDT | 57.00 | 7.70 | 6.40 | 8.00 | +0.34 | +4.62% | 1 | 36 | 229.49% |
| PYPL240517C00057500 | 2024-05-17 10:27AM EDT | 57.50 | 7.12 | 6.95 | 7.05 | +0.72 | +11.25% | 11 | 2,001 | 131.25% |
| PYPL240517C00058000 | 2024-05-16 10:54AM EDT | 58.00 | 6.37 | 6.00 | 6.60 | 0.00 | - | 8 | 23 | 146.48% |
| PYPL240517C00059000 | 2024-05-14 2:35PM EDT | 59.00 | 6.12 | 5.45 | 5.60 | 0.00 | - | 6 | 9 | 112.89% |
| PYPL240517C00060000 | 2024-05-17 12:15PM EDT | 60.00 | 4.57 | 4.45 | 4.65 | +0.57 | +14.25% | 50 | 2,302 | 100.78% |
| PYPL240517C00061000 | 2024-05-17 11:58AM EDT | 61.00 | 3.66 | 3.20 | 3.60 | +0.64 | +21.19% | 4 | 219 | 90.63% |
| PYPL240517C00062000 | 2024-05-17 1:02PM EDT | 62.00 | 2.54 | 2.34 | 2.55 | +0.43 | +20.38% | 77 | 319 | 64.06% |
| PYPL240517C00062500 | 2024-05-17 12:07PM EDT | 62.50 | 2.06 | 1.98 | 2.06 | +0.53 | +34.64% | 167 | 3,685 | 50.39% |
| PYPL240517C00063000 | 2024-05-17 1:17PM EDT | 63.00 | 1.53 | 1.46 | 1.57 | +0.40 | +35.40% | 67 | 1,976 | 46.88% |
| PYPL240517C00064000 | 2024-05-17 1:15PM EDT | 64.00 | 0.59 | 0.56 | 0.58 | +0.11 | +22.92% | 2,592 | 4,691 | 24.81% |
| PYPL240517C00065000 | 2024-05-17 1:20PM EDT | 65.00 | 0.03 | 0.03 | 0.04 | -0.10 | -71.43% | 5,805 | 16,337 | 16.21% |
| PYPL240517C00066000 | 2024-05-17 1:21PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,433 | 7,245 | 28.13% |
| PYPL240517C00067000 | 2024-05-17 1:04PM EDT | 67.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 250 | 8,539 | 41.41% |
| PYPL240517C00067500 | 2024-05-17 12:55PM EDT | 67.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 185 | 7,872 | 47.66% |
| PYPL240517C00068000 | 2024-05-17 12:55PM EDT | 68.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 309 | 4,462 | 53.91% |
| PYPL240517C00069000 | 2024-05-17 1:11PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 4,017 | 59.38% |
| PYPL240517C00070000 | 2024-05-17 1:13PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 12,321 | 65.63% |
| PYPL240517C00071000 | 2024-05-17 11:49AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,471 | 81.25% |
| PYPL240517C00072000 | 2024-05-16 12:50PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,370 | 81.25% |
| PYPL240517C00072500 | 2024-05-17 12:01PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 4,899 | 87.50% |
| PYPL240517C00073000 | 2024-05-16 10:52AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,987 | 93.75% |
| PYPL240517C00074000 | 2024-05-14 9:45AM EDT | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 924 | 100.00% |
| PYPL240517C00075000 | 2024-05-17 12:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 17,644 | 109.38% |
| PYPL240517C00076000 | 2024-05-09 9:59AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 128.13% |
| PYPL240517C00077000 | 2024-05-13 9:39AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 125.00% |
| PYPL240517C00080000 | 2024-05-17 12:26PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,626 | 150.00% |
| PYPL240517C00085000 | 2024-05-15 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,271 | 187.50% |
| PYPL240517C00090000 | 2024-05-17 11:41AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,024 | 225.00% |
| PYPL240517C00095000 | 2024-05-17 10:47AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,323 | 250.00% |
| PYPL240517C00100000 | 2024-05-10 10:05AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 3,226 | 281.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00030000 | 2024-05-06 10:54AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 5 | 1,075 | 500.00% |
| PYPL240517P00032500 | 2024-05-08 11:50AM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 528 | 629 | 475.00% |
| PYPL240517P00035000 | 2024-05-06 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 217 | 425.00% |
| PYPL240517P00037500 | 2024-05-07 10:32AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 516 | 381.25% |
| PYPL240517P00040000 | 2024-05-13 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,809 | 312.50% |
| PYPL240517P00042500 | 2024-05-09 12:56PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 564 | 300.00% |
| PYPL240517P00045000 | 2024-05-14 9:55AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 712 | 262.50% |
| PYPL240517P00047500 | 2024-05-10 3:56PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,521 | 212.50% |
| PYPL240517P00050000 | 2024-05-17 9:32AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 9,425 | 190.63% |
| PYPL240517P00051000 | 2024-05-13 9:47AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,912 | 175.00% |
| PYPL240517P00052000 | 2024-05-13 10:54AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 967 | 3,323 | 162.50% |
| PYPL240517P00052500 | 2024-05-16 2:08PM EDT | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 3,830 | 156.25% |
| PYPL240517P00053000 | 2024-05-13 3:06PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 376 | 394 | 150.00% |
| PYPL240517P00054000 | 2024-05-16 3:01PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,059 | 137.50% |
| PYPL240517P00055000 | 2024-05-17 12:44PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 482 | 10,847 | 115.63% |
| PYPL240517P00056000 | 2024-05-15 3:44PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 731 | 804 | 118.75% |
| PYPL240517P00057000 | 2024-05-16 12:40PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,371 | 1,562 | 98.44% |
| PYPL240517P00057500 | 2024-05-16 2:11PM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4,441 | 93.75% |
| PYPL240517P00058000 | 2024-05-17 10:23AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 221 | 87.50% |
| PYPL240517P00059000 | 2024-05-17 11:37AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 357 | 2,036 | 75.00% |
| PYPL240517P00060000 | 2024-05-17 1:15PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 73 | 5,636 | 62.50% |
| PYPL240517P00061000 | 2024-05-17 12:45PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 403 | 1,466 | 52.34% |
| PYPL240517P00062000 | 2024-05-17 1:01PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 196 | 2,291 | 40.63% |
| PYPL240517P00062500 | 2024-05-17 1:01PM EDT | 62.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 293 | 7,375 | 33.59% |
| PYPL240517P00063000 | 2024-05-17 1:03PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 484 | 2,449 | 26.56% |
| PYPL240517P00064000 | 2024-05-17 1:07PM EDT | 64.00 | 0.03 | 0.03 | 0.04 | -0.36 | -92.31% | 1,540 | 3,172 | 12.89% |
| PYPL240517P00065000 | 2024-05-17 1:21PM EDT | 65.00 | 0.57 | 0.50 | 0.57 | -0.45 | -46.88% | 1,088 | 6,641 | 0.00% |
| PYPL240517P00066000 | 2024-05-17 1:07PM EDT | 66.00 | 1.50 | 1.45 | 1.56 | -0.50 | -25.00% | 114 | 2,687 | 0.00% |
| PYPL240517P00067000 | 2024-05-17 11:59AM EDT | 67.00 | 2.43 | 2.45 | 2.53 | -0.62 | -20.33% | 13 | 913 | 0.00% |
| PYPL240517P00067500 | 2024-05-17 11:21AM EDT | 67.50 | 2.94 | 2.84 | 3.05 | -0.64 | -17.88% | 13 | 1,200 | 0.00% |
| PYPL240517P00068000 | 2024-05-17 1:14PM EDT | 68.00 | 3.45 | 3.45 | 3.55 | -0.70 | -16.87% | 2 | 255 | 0.00% |
| PYPL240517P00069000 | 2024-05-17 11:20AM EDT | 69.00 | 4.45 | 4.40 | 4.90 | -0.65 | -12.75% | 1 | 252 | 81.64% |
| PYPL240517P00070000 | 2024-05-16 12:05PM EDT | 70.00 | 6.05 | 5.40 | 5.95 | 0.00 | - | 2 | 137 | 101.56% |
| PYPL240517P00071000 | 2024-05-15 9:33AM EDT | 71.00 | 5.60 | 6.20 | 6.55 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240517P00072000 | 2024-05-08 3:53PM EDT | 72.00 | 8.10 | 7.40 | 7.80 | 0.00 | - | 4 | 0 | 95.31% |
| PYPL240517P00072500 | 2024-05-16 1:18PM EDT | 72.50 | 8.40 | 6.95 | 9.05 | -0.30 | -3.45% | 15 | 0 | 257.81% |
| PYPL240517P00073000 | 2024-05-10 2:54PM EDT | 73.00 | 9.90 | 7.60 | 8.90 | 0.00 | - | 10 | 0 | 186.33% |
| PYPL240517P00074000 | 2024-05-15 9:33AM EDT | 74.00 | 8.60 | 9.40 | 9.80 | 0.00 | - | 7 | 0 | 115.63% |
| PYPL240517P00075000 | 2024-05-02 3:26PM EDT | 75.00 | 8.03 | 10.45 | 10.55 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240517P00076000 | 2024-05-15 3:16PM EDT | 76.00 | 12.00 | 10.95 | 11.95 | 0.00 | - | 9 | 3 | 236.72% |
| PYPL240517P00080000 | 2024-05-02 9:46AM EDT | 80.00 | 13.50 | 15.40 | 15.60 | 0.00 | - | 29 | 0 | 168.75% |
| PYPL240517P00085000 | 2024-05-15 3:16PM EDT | 85.00 | 21.00 | 20.35 | 20.55 | 0.00 | - | 15 | 5 | 0.00% |
| PYPL240517P00090000 | 2024-05-15 3:17PM EDT | 90.00 | 25.90 | 25.35 | 25.70 | 0.00 | - | 6 | 2 | 322.66% |
| PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 95.00 | 33.20 | 30.20 | 30.75 | 0.00 | - | 1 | 0 | 386.72% |
© 2024 Yahoo. All rights reserved.