Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,139.25 +8.75 (+0.21%) Dow Futures
34,081.00 +86.00 (+0.25%) Nasdaq Futures
12,580.00 +34.75 (+0.28%) Russell 2000 Futures
1,955.00 +5.10 (+0.26%) Crude Oil
78.41 -0.06 (-0.08%) Gold
1,891.00 +0.30 (+0.02%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2022-08-03 9:36AM EST | 35.00 | 65.90 | 64.90 | 66.30 | 0.00 | - | 1 | 2 | 366.31% |
| PYPL230616C00037500 | 2022-08-05 1:59PM EST | 37.50 | 59.62 | 62.80 | 64.00 | 0.00 | - | - | 18 | 343.19% |
| PYPL230616C00040000 | 2022-08-05 1:59PM EST | 40.00 | 57.37 | 60.15 | 61.65 | 0.00 | - | - | 56 | 319.14% |
| PYPL230616C00042500 | 2022-07-29 1:55PM EST | 42.50 | 47.05 | 58.00 | 59.25 | 0.00 | - | - | 22 | 300.51% |
| PYPL230616C00045000 | 2022-07-29 9:30AM EST | 45.00 | 45.90 | 55.75 | 56.90 | 0.00 | - | - | 10 | 283.42% |
| PYPL230616C00047500 | 2022-07-29 10:38AM EST | 47.50 | 43.10 | 53.45 | 54.90 | 0.00 | - | - | 33 | 269.36% |
| PYPL230616C00050000 | 2022-08-04 12:09PM EST | 50.00 | 50.55 | 51.75 | 52.35 | 0.00 | - | - | 110 | 256.59% |
| PYPL230616C00055000 | 2022-08-01 12:37PM EST | 55.00 | 38.20 | 47.15 | 48.05 | 0.00 | - | - | 24 | 231.89% |
| PYPL230616C00060000 | 2022-08-04 10:04AM EST | 60.00 | 41.13 | 43.10 | 43.85 | 0.00 | - | 10 | 72 | 212.50% |
| PYPL230616C00062500 | 2022-08-01 11:09AM EST | 62.50 | 32.98 | 41.35 | 41.80 | 0.00 | - | - | 2 | 204.69% |
| PYPL230616C00065000 | 2022-08-05 10:05AM EST | 65.00 | 36.45 | 39.35 | 39.85 | 0.00 | - | 1 | 122 | 196.62% |
| PYPL230616C00067500 | 2022-08-08 8:30AM EST | 67.50 | 35.10 | 37.40 | 37.95 | 0.00 | - | - | 38 | 189.17% |
| PYPL230616C00070000 | 2022-08-10 11:30AM EST | 70.00 | 34.37 | 35.50 | 35.90 | -0.71 | -2.02% | 6 | 318 | 181.62% |
| PYPL230616C00072500 | 2022-08-11 10:47AM EST | 72.50 | 34.25 | 33.60 | 34.10 | +1.65 | +5.06% | 3,172 | 3,278 | 175.07% |
| PYPL230616C00075000 | 2022-08-11 11:18AM EST | 75.00 | 33.00 | 31.75 | 32.25 | +3.36 | +11.34% | 6 | 257 | 168.65% |
| PYPL230616C00077500 | 2022-08-09 9:33AM EST | 77.50 | 26.35 | 30.10 | 30.50 | 0.00 | - | 1 | 158 | 163.24% |
| PYPL230616C00080000 | 2022-08-11 12:46PM EST | 80.00 | 29.42 | 28.40 | 28.85 | +4.73 | +19.16% | 2 | 1,022 | 158.04% |
| PYPL230616C00082500 | 2022-08-11 11:55AM EST | 82.50 | 28.20 | 26.55 | 27.15 | +4.80 | +20.51% | 6 | 150 | 152.27% |
| PYPL230616C00085000 | 2022-08-11 9:18AM EST | 85.00 | 27.50 | 25.20 | 25.60 | +4.94 | +21.90% | 3 | 329 | 148.39% |
| PYPL230616C00087500 | 2022-08-11 9:07AM EST | 87.50 | 25.50 | 23.55 | 24.05 | +4.26 | +20.06% | 1 | 1,795 | 143.60% |
| PYPL230616C00090000 | 2022-08-11 10:39AM EST | 90.00 | 22.85 | 22.00 | 22.55 | +3.85 | +20.26% | 75 | 2,292 | 139.21% |
| PYPL230616C00092500 | 2022-08-11 11:28AM EST | 92.50 | 22.00 | 20.75 | 21.15 | +3.80 | +20.88% | 3 | 157 | 135.83% |
| PYPL230616C00095000 | 2022-08-11 12:44PM EST | 95.00 | 20.30 | 19.40 | 19.75 | +3.86 | +23.48% | 10 | 320 | 132.10% |
| PYPL230616C00097500 | 2022-08-10 2:03PM EST | 97.50 | 17.80 | 18.20 | 18.55 | +1.05 | +6.27% | 2 | 210 | 129.21% |
| PYPL230616C00100000 | 2022-08-11 12:49PM EST | 100.00 | 17.77 | 17.00 | 17.35 | +3.67 | +26.03% | 550 | 1,816 | 126.20% |
| PYPL230616C00105000 | 2022-08-11 12:35PM EST | 105.00 | 15.35 | 14.70 | 15.05 | +3.16 | +25.92% | 125 | 1,553 | 120.33% |
| PYPL230616C00110000 | 2022-08-11 1:06PM EST | 110.00 | 12.95 | 12.80 | 13.10 | +1.56 | +13.70% | 356 | 2,102 | 115.89% |
| PYPL230616C00115000 | 2022-08-11 12:03PM EST | 115.00 | 11.70 | 10.95 | 11.30 | +2.80 | +31.46% | 31 | 1,213 | 111.39% |
| PYPL230616C00120000 | 2022-08-11 1:03PM EST | 120.00 | 9.75 | 9.40 | 9.70 | +2.10 | +27.45% | 13 | 1,301 | 107.62% |
| PYPL230616C00125000 | 2022-08-11 1:04PM EST | 125.00 | 8.35 | 8.05 | 8.35 | +1.45 | +21.01% | 21 | 1,475 | 104.47% |
| PYPL230616C00130000 | 2022-08-11 9:46AM EST | 130.00 | 7.30 | 6.85 | 7.20 | +1.55 | +26.96% | 49 | 1,097 | 101.70% |
| PYPL230616C00135000 | 2022-08-11 10:51AM EST | 135.00 | 6.00 | 5.85 | 6.15 | +1.00 | +20.00% | 5 | 1,113 | 99.21% |
| PYPL230616C00140000 | 2022-08-11 10:45AM EST | 140.00 | 5.22 | 5.00 | 5.25 | +0.67 | +14.73% | 6 | 367 | 97.07% |
| PYPL230616C00145000 | 2022-08-11 8:30AM EST | 145.00 | 4.85 | 4.25 | 4.50 | +1.35 | +38.57% | 1 | 471 | 95.19% |
| PYPL230616C00150000 | 2022-08-11 11:58AM EST | 150.00 | 4.00 | 3.65 | 3.85 | +1.03 | +34.68% | 4 | 2,931 | 93.66% |
| PYPL230616C00155000 | 2022-08-09 1:26PM EST | 155.00 | 2.51 | 3.10 | 3.30 | 0.00 | - | 14 | 121 | 92.19% |
| PYPL230616C00160000 | 2022-08-11 11:58AM EST | 160.00 | 2.93 | 2.66 | 2.80 | +0.77 | +35.65% | 6 | 210 | 90.87% |
| PYPL230616C00165000 | 2022-08-11 11:49AM EST | 165.00 | 2.50 | 2.26 | 2.42 | +0.41 | +19.62% | 33 | 325 | 89.80% |
| PYPL230616C00170000 | 2022-08-10 9:52AM EST | 170.00 | 1.84 | 1.94 | 2.10 | +0.04 | +2.22% | 19 | 223 | 88.96% |
| PYPL230616C00175000 | 2022-08-09 10:07AM EST | 175.00 | 1.44 | 1.63 | 1.80 | 0.00 | - | 466 | 900 | 87.89% |
| PYPL230616C00180000 | 2022-08-11 10:49AM EST | 180.00 | 1.50 | 1.43 | 1.54 | +0.15 | +11.11% | 7 | 585 | 87.26% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2022-08-10 9:30AM EST | 35.00 | 0.48 | 0.16 | 0.80 | -0.02 | -4.00% | 1 | 26 | 82.52% |
| PYPL230616P00037500 | 2022-08-10 1:42PM EST | 37.50 | 0.54 | 0.27 | 0.93 | -0.83 | -60.58% | - | 12 | 79.98% |
| PYPL230616P00040000 | 2022-08-11 9:54AM EST | 40.00 | 0.52 | 0.47 | 0.95 | -0.35 | -40.23% | 1 | 125 | 76.76% |
| PYPL230616P00042500 | 2022-08-03 12:11PM EST | 42.50 | 1.07 | 0.52 | 1.22 | 0.00 | - | 1 | 173 | 74.41% |
| PYPL230616P00045000 | 2022-08-09 10:50AM EST | 45.00 | 1.29 | 0.66 | 1.18 | 0.00 | - | 18 | 658 | 69.68% |
| PYPL230616P00047500 | 2022-08-09 10:50AM EST | 47.50 | 1.53 | 1.01 | 1.54 | 0.00 | - | 78 | 269 | 70.02% |
| PYPL230616P00050000 | 2022-08-10 2:51PM EST | 50.00 | 1.50 | 1.46 | 1.59 | -0.31 | -17.13% | 47 | 966 | 67.92% |
| PYPL230616P00055000 | 2022-08-10 12:49PM EST | 55.00 | 2.13 | 1.98 | 2.15 | -0.17 | -7.39% | 2 | 273 | 63.11% |
| PYPL230616P00060000 | 2022-08-11 8:56AM EST | 60.00 | 2.62 | 2.65 | 2.84 | -0.63 | -19.38% | 1 | 1,009 | 58.42% |
| PYPL230616P00062500 | 2022-08-10 2:02PM EST | 62.50 | 3.24 | 3.10 | 3.20 | -0.21 | -6.09% | 2 | 229 | 56.15% |
| PYPL230616P00065000 | 2022-08-11 10:09AM EST | 65.00 | 3.50 | 3.50 | 3.65 | -0.40 | -10.26% | 6 | 2,307 | 53.67% |
| PYPL230616P00067500 | 2022-08-10 1:03PM EST | 67.50 | 4.15 | 4.00 | 4.15 | -0.20 | -4.60% | 64 | 373 | 51.38% |
| PYPL230616P00070000 | 2022-08-11 9:43AM EST | 70.00 | 4.40 | 4.50 | 4.70 | -0.95 | -17.76% | 1 | 2,184 | 49.51% |
| PYPL230616P00072500 | 2022-08-11 1:18PM EST | 72.50 | 5.10 | 5.10 | 5.25 | -0.95 | -15.70% | 20 | 688 | 46.73% |
| PYPL230616P00075000 | 2022-08-10 1:05PM EST | 75.00 | 5.95 | 5.75 | 5.90 | -0.80 | -11.85% | 1 | 4,455 | 44.14% |
| PYPL230616P00077500 | 2022-08-10 1:05PM EST | 77.50 | 6.65 | 6.40 | 6.60 | -0.60 | -8.28% | 1 | 425 | 41.36% |
| PYPL230616P00080000 | 2022-08-11 10:21AM EST | 80.00 | 7.19 | 7.15 | 7.30 | -1.01 | -12.32% | 2 | 850 | 38.04% |
| PYPL230616P00082500 | 2022-08-11 8:36AM EST | 82.50 | 7.54 | 7.95 | 8.15 | -1.06 | -12.33% | 1 | 611 | 34.88% |
| PYPL230616P00085000 | 2022-08-11 10:51AM EST | 85.00 | 8.87 | 8.75 | 8.95 | -0.58 | -6.14% | 15 | 426 | 30.59% |
| PYPL230616P00087500 | 2022-08-10 9:20AM EST | 87.50 | 10.25 | 9.70 | 10.05 | -0.40 | -3.76% | 5 | 378 | 26.75% |
| PYPL230616P00090000 | 2022-08-11 12:10PM EST | 90.00 | 10.50 | 10.65 | 11.00 | -1.95 | -15.66% | 17 | 3,640 | 19.36% |
| PYPL230616P00092500 | 2022-08-11 1:12PM EST | 92.50 | 11.81 | 11.65 | 12.00 | -1.09 | -8.45% | 2 | 842 | 0.00% |
| PYPL230616P00095000 | 2022-08-11 12:57PM EST | 95.00 | 12.65 | 12.80 | 13.15 | -1.45 | -10.28% | 1 | 745 | 0.00% |
| PYPL230616P00097500 | 2022-08-10 1:03PM EST | 97.50 | 14.35 | 13.95 | 14.35 | -1.00 | -6.51% | 611 | 1,113 | 0.00% |
| PYPL230616P00100000 | 2022-08-11 8:49AM EST | 100.00 | 14.85 | 15.25 | 15.55 | -2.75 | -15.62% | 301 | 1,045 | 0.00% |
| PYPL230616P00105000 | 2022-08-11 11:59AM EST | 105.00 | 17.45 | 17.90 | 18.35 | -3.25 | -15.70% | 15 | 884 | 0.00% |
| PYPL230616P00110000 | 2022-08-11 12:27PM EST | 110.00 | 20.45 | 20.85 | 21.25 | -1.81 | -8.13% | 65 | 409 | 0.00% |
| PYPL230616P00115000 | 2022-08-11 12:26PM EST | 115.00 | 23.40 | 24.05 | 24.50 | -2.40 | -9.30% | 63 | 685 | 0.00% |
| PYPL230616P00120000 | 2022-08-10 2:38PM EST | 120.00 | 27.90 | 27.40 | 27.80 | -1.25 | -4.29% | 35 | 381 | 0.00% |
| PYPL230616P00125000 | 2022-08-03 2:35PM EST | 125.00 | 32.45 | 31.05 | 31.60 | 0.00 | - | 134 | 287 | 0.00% |
| PYPL230616P00130000 | 2022-08-11 11:55AM EST | 130.00 | 34.01 | 34.90 | 35.30 | -4.34 | -11.32% | 310 | 465 | 0.00% |
| PYPL230616P00135000 | 2022-07-28 12:00PM EST | 135.00 | 52.00 | 39.00 | 39.45 | 0.00 | - | - | 313 | 0.00% |
| PYPL230616P00140000 | 2022-08-04 11:02AM EST | 140.00 | 45.20 | 43.20 | 43.50 | 0.00 | - | 50 | 415 | 0.00% |
| PYPL230616P00145000 | 2022-08-08 12:31PM EST | 145.00 | 49.79 | 47.50 | 48.05 | 0.00 | - | 25 | 107 | 0.00% |
| PYPL230616P00150000 | 2022-08-11 9:01AM EST | 150.00 | 50.32 | 52.05 | 52.40 | -4.70 | -8.54% | 5 | 388 | 0.00% |
| PYPL230616P00155000 | 2022-08-02 11:31AM EST | 155.00 | 66.05 | 56.65 | 56.95 | 0.00 | - | 5 | 45 | 0.00% |
| PYPL230616P00160000 | 2022-08-11 8:48AM EST | 160.00 | 59.86 | 61.30 | 61.70 | -2.64 | -4.22% | 15 | 14 | 0.00% |
| PYPL230616P00165000 | 2022-07-27 11:52AM EST | 165.00 | 79.37 | 66.10 | 66.50 | 0.00 | - | - | 11 | 0.00% |
| PYPL230616P00170000 | 2022-08-10 9:14AM EST | 170.00 | 72.43 | 70.70 | 71.50 | +72.43 | - | - | 1 | 0.00% |
| PYPL230616P00175000 | 2022-08-04 8:32AM EST | 175.00 | 77.57 | 75.55 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| PYPL230616P00180000 | 2022-07-13 2:37PM EST | 180.00 | 108.30 | 80.50 | 81.55 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
