NasdaqGS - Delayed Quote • USD
PayPal Holdings, Inc. (PYPL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 4/10/2024 7:47 PM | 40 | 26.10 | 25.00 | 26.35 | 0.00 | 0.00% | - | 1 | 303.91% |
| PYPL240510C00050000 | 4/30/2024 6:50 PM | 50 | 18.45 | 15.65 | 15.85 | 0.00 | 0.00% | 11 | 33 | 117.58% |
| PYPL240510C00052000 | 5/1/2024 6:54 PM | 52 | 15.58 | 13.65 | 13.85 | 15.58 | - | - | 1 | 102.73% |
| PYPL240510C00053000 | 5/3/2024 2:57 PM | 53 | 11.95 | 12.10 | 12.90 | 11.95 | - | 10 | 2 | 119.14% |
| PYPL240510C00054000 | 5/2/2024 2:18 PM | 54 | 12.25 | 10.65 | 13.20 | 0.00 | 0.00% | 29 | 31 | 113.48% |
| PYPL240510C00055000 | 5/3/2024 7:22 PM | 55 | 10.49 | 10.65 | 10.85 | -1.66 | -13.66% | 4 | 5 | 81.64% |
| PYPL240510C00056000 | 5/3/2024 1:55 PM | 56 | 10.57 | 9.65 | 10.50 | -0.89 | -7.77% | 11 | 38 | 109.38% |
| PYPL240510C00057000 | 5/3/2024 7:35 PM | 57 | 8.50 | 8.65 | 9.10 | -2.90 | -25.44% | 1 | 35 | 83.40% |
| PYPL240510C00058000 | 5/2/2024 6:18 PM | 58 | 8.89 | 7.70 | 7.90 | 0.00 | 0.00% | 1 | 23 | 67.38% |
| PYPL240510C00059000 | 5/1/2024 7:51 PM | 59 | 7.91 | 6.70 | 6.85 | 0.00 | 0.00% | 6 | 56 | 57.03% |
| PYPL240510C00060000 | 5/3/2024 7:06 PM | 60 | 5.50 | 4.70 | 6.85 | -1.40 | -20.29% | 92 | 71 | 110.94% |
| PYPL240510C00061000 | 5/3/2024 7:44 PM | 61 | 4.60 | 3.75 | 5.90 | -1.35 | -22.69% | 14 | 76 | 101.42% |
| PYPL240510C00062000 | 5/3/2024 4:54 PM | 62 | 3.30 | 3.80 | 3.95 | -1.85 | -35.92% | 28 | 266 | 47.17% |
| PYPL240510C00063000 | 5/3/2024 7:42 PM | 63 | 2.70 | 2.91 | 3.05 | -0.87 | -24.37% | 122 | 353 | 42.97% |
| PYPL240510C00064000 | 5/3/2024 7:59 PM | 64 | 2.18 | 2.13 | 2.34 | -1.15 | -34.53% | 2,061 | 762 | 44.14% |
| PYPL240510C00065000 | 5/3/2024 7:59 PM | 65 | 1.48 | 1.47 | 1.53 | -1.02 | -40.80% | 5,175 | 2,029 | 37.99% |
| PYPL240510C00066000 | 5/3/2024 7:59 PM | 66 | 0.97 | 0.96 | 0.97 | -0.79 | -44.89% | 4,281 | 1,557 | 36.52% |
| PYPL240510C00067000 | 5/3/2024 7:59 PM | 67 | 0.56 | 0.57 | 0.58 | -0.69 | -55.20% | 3,774 | 1,001 | 36.13% |
| PYPL240510C00068000 | 5/3/2024 7:59 PM | 68 | 0.32 | 0.31 | 0.33 | -0.53 | -62.35% | 4,233 | 2,482 | 36.23% |
| PYPL240510C00069000 | 5/3/2024 7:59 PM | 69 | 0.19 | 0.17 | 0.18 | -0.31 | -62.00% | 1,314 | 2,820 | 36.72% |
| PYPL240510C00070000 | 5/3/2024 7:58 PM | 70 | 0.11 | 0.09 | 0.11 | -0.22 | -66.67% | 9,115 | 4,645 | 38.67% |
| PYPL240510C00071000 | 5/3/2024 7:59 PM | 71 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 630 | 1,685 | 39.45% |
| PYPL240510C00072000 | 5/3/2024 7:58 PM | 72 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 754 | 1,415 | 41.80% |
| PYPL240510C00073000 | 5/3/2024 7:56 PM | 73 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 222 | 1,297 | 44.92% |
| PYPL240510C00074000 | 5/3/2024 7:42 PM | 74 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 321 | 49.61% |
| PYPL240510C00075000 | 5/3/2024 7:19 PM | 75 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 181 | 2,974 | 51.56% |
| PYPL240510C00076000 | 5/3/2024 7:11 PM | 76 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 46 | 305 | 53.91% |
| PYPL240510C00077000 | 5/3/2024 6:42 PM | 77 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 261 | 57.81% |
| PYPL240510C00078000 | 5/3/2024 7:10 PM | 78 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 15 | 220 | 64.06% |
| PYPL240510C00080000 | 5/3/2024 3:42 PM | 80 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 608 | 71.88% |
| PYPL240510C00085000 | 5/3/2024 2:57 PM | 85 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 424 | 90.63% |
| PYPL240510C00090000 | 5/1/2024 3:54 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 155 | 93.75% |
| PYPL240510C00095000 | 5/1/2024 1:35 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 111 | 106.25% |
| PYPL240510C00100000 | 5/3/2024 3:35 PM | 100 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 4 | 200 | 161.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 4/30/2024 1:53 PM | 35 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 13 | 248.44% |
| PYPL240510P00040000 | 4/29/2024 7:50 PM | 40 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 723 | 200.78% |
| PYPL240510P00045000 | 4/29/2024 7:48 PM | 45 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 3,845 | 156.25% |
| PYPL240510P00050000 | 4/30/2024 7:24 PM | 50 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 156 | 84.38% |
| PYPL240510P00051000 | 4/30/2024 4:17 PM | 51 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 17 | 111.33% |
| PYPL240510P00052000 | 4/30/2024 7:24 PM | 52 | 0.13 | 0.00 | 0.14 | 0.00 | 0.00% | 5 | 222 | 102.73% |
| PYPL240510P00053000 | 4/30/2024 7:42 PM | 53 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 65 | 282 | 96.88% |
| PYPL240510P00054000 | 5/3/2024 4:07 PM | 54 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 153 | 89.45% |
| PYPL240510P00055000 | 5/3/2024 7:11 PM | 55 | 0.03 | 0.00 | 0.02 | 0.01 | 50.00% | 17 | 391 | 61.72% |
| PYPL240510P00056000 | 5/3/2024 7:51 PM | 56 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 185 | 308 | 56.25% |
| PYPL240510P00057000 | 5/3/2024 7:57 PM | 57 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 170 | 55.47% |
| PYPL240510P00058000 | 5/3/2024 7:24 PM | 58 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 196 | 590 | 49.22% |
| PYPL240510P00059000 | 5/3/2024 7:46 PM | 59 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 55 | 195 | 46.09% |
| PYPL240510P00060000 | 5/3/2024 7:59 PM | 60 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 170 | 1,785 | 42.19% |
| PYPL240510P00061000 | 5/3/2024 7:39 PM | 61 | 0.07 | 0.05 | 0.08 | 0.01 | 16.67% | 302 | 461 | 40.82% |
| PYPL240510P00062000 | 5/3/2024 7:55 PM | 62 | 0.12 | 0.10 | 0.13 | 0.03 | 33.33% | 360 | 589 | 37.99% |
| PYPL240510P00063000 | 5/3/2024 7:59 PM | 63 | 0.22 | 0.20 | 0.22 | 0.05 | 29.41% | 3,093 | 919 | 35.45% |
| PYPL240510P00064000 | 5/3/2024 7:57 PM | 64 | 0.42 | 0.40 | 0.41 | 0.11 | 35.48% | 1,185 | 602 | 34.38% |
| PYPL240510P00065000 | 5/3/2024 7:58 PM | 65 | 0.74 | 0.70 | 0.73 | 0.18 | 32.14% | 1,711 | 1,112 | 33.89% |
| PYPL240510P00066000 | 5/3/2024 7:58 PM | 66 | 1.20 | 1.18 | 1.22 | 0.34 | 39.53% | 662 | 1,304 | 34.23% |
| PYPL240510P00067000 | 5/3/2024 7:53 PM | 67 | 1.93 | 1.64 | 1.85 | 0.68 | 54.40% | 274 | 468 | 34.28% |
| PYPL240510P00068000 | 5/3/2024 7:53 PM | 68 | 2.71 | 2.38 | 2.68 | 0.81 | 42.63% | 132 | 1,045 | 37.60% |
| PYPL240510P00069000 | 5/3/2024 7:58 PM | 69 | 3.45 | 3.35 | 3.50 | 1.17 | 51.32% | 2,008 | 448 | 36.72% |
| PYPL240510P00070000 | 5/3/2024 7:15 PM | 70 | 4.67 | 3.30 | 4.45 | 1.37 | 41.52% | 43 | 289 | 40.23% |
| PYPL240510P00071000 | 5/3/2024 7:08 PM | 71 | 5.57 | 5.25 | 5.45 | 1.32 | 31.06% | 10 | 188 | 46.68% |
| PYPL240510P00072000 | 5/3/2024 7:08 PM | 72 | 6.56 | 5.55 | 6.40 | 0.86 | 15.09% | 10 | 29 | 47.66% |
| PYPL240510P00073000 | 5/2/2024 4:59 PM | 73 | 6.74 | 7.20 | 7.40 | 0.00 | 0.00% | 1 | 65 | 53.32% |
| PYPL240510P00074000 | 5/3/2024 3:39 PM | 74 | 8.56 | 7.20 | 9.40 | 1.66 | 24.06% | 3 | 6 | 120.12% |
| PYPL240510P00075000 | 5/3/2024 1:49 PM | 75 | 8.60 | 8.65 | 10.40 | 8.60 | - | 1 | 1 | 77.73% |
| PYPL240510P00076000 | 5/1/2024 4:23 PM | 76 | 10.05 | 9.65 | 10.40 | 10.05 | - | - | 0 | 69.14% |
| PYPL240510P00077000 | 5/3/2024 3:05 PM | 77 | 11.85 | 10.65 | 11.40 | 11.85 | - | 3 | 7 | 73.83% |
| PYPL240510P00078000 | 5/2/2024 1:36 PM | 78 | 11.00 | 11.55 | 12.40 | 11.00 | - | - | 5 | 78.91% |
| PYPL240510P00080000 | 5/1/2024 6:50 PM | 80 | 12.65 | 13.60 | 14.40 | 12.65 | - | - | 0 | 88.28% |
| PYPL240510P00085000 | 5/1/2024 7:52 PM | 85 | 18.70 | 19.05 | 19.40 | 18.70 | - | - | 4 | 109.77% |
| PYPL240510P00090000 | 5/2/2024 4:16 PM | 90 | 24.05 | 23.55 | 24.40 | 24.05 | - | - | 0 | 129.69% |
Related Tickers
SOFI SoFi Technologies, Inc.
6.96
-0.43%
MA Mastercard Incorporated
443.58
+0.56%
V Visa Inc.
268.49
+0.33%
UPST Upstart Holdings, Inc.
24.15
+2.72%
AXP American Express Company
230.77
-0.74%
LC LendingClub Corporation
9.28
-0.54%
COF Capital One Financial Corporation
142.41
+0.42%
GSY.TO goeasy Ltd.
181.60
-0.06%
ALLY Ally Financial Inc.
39.37
+1.47%
DFS Discover Financial Services
125.04
+0.43%