NasdaqGS - Nasdaq Real Time Price • USD
PayPal Holdings, Inc. (PYPL)
As of 12:45 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419C00027500 | 2/26/2024 3:32 PM | 27.5 | 32.44 | 38.70 | 39.70 | 0.00 | 0.00% | 1 | 73 | 1,953.91% |
| PYPL240419C00030000 | 4/19/2024 3:36 PM | 30 | 32.05 | 31.35 | 31.90 | -3.90 | -10.85% | 1 | 116 | 0.00% |
| PYPL240419C00032500 | 3/25/2024 7:54 PM | 32.5 | 33.60 | 29.15 | 30.20 | 0.00 | 0.00% | 2 | 76 | 683.59% |
| PYPL240419C00035000 | 2/6/2024 4:40 PM | 35 | 28.60 | 23.55 | 24.00 | 0.00 | 0.00% | 1 | 84 | 0.00% |
| PYPL240419C00037500 | 3/11/2024 1:37 PM | 37.5 | 22.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 115 | 0.00% |
| PYPL240419C00040000 | 4/18/2024 3:20 PM | 40 | 22.91 | 21.00 | 22.60 | 0.00 | 0.00% | 3 | 313 | 617.97% |
| PYPL240419C00042500 | 4/18/2024 4:38 PM | 42.5 | 19.98 | 19.25 | 19.40 | 0.00 | 0.00% | 6 | 132 | 0.00% |
| PYPL240419C00045000 | 4/18/2024 6:42 PM | 45 | 17.16 | 16.75 | 17.05 | 0.00 | 0.00% | 14 | 296 | 322.66% |
| PYPL240419C00047500 | 4/18/2024 1:43 PM | 47.5 | 15.55 | 14.25 | 14.35 | 0.00 | 0.00% | 2 | 282 | 0.00% |
| PYPL240419C00050000 | 4/19/2024 3:43 PM | 50 | 12.00 | 11.15 | 11.90 | -0.55 | -4.38% | 21 | 1,505 | 0.00% |
| PYPL240419C00051000 | 4/18/2024 5:19 PM | 51 | 11.30 | 10.75 | 10.90 | 0.00 | 0.00% | 16 | 43 | 0.00% |
| PYPL240419C00052000 | 4/17/2024 2:55 PM | 52 | 11.39 | 9.45 | 9.90 | 0.00 | 0.00% | 23 | 22 | 0.00% |
| PYPL240419C00052500 | 4/19/2024 4:22 PM | 52.5 | 9.34 | 9.30 | 9.40 | -0.41 | -4.21% | 200 | 870 | 0.00% |
| PYPL240419C00053000 | 4/12/2024 7:19 PM | 53 | 11.40 | 8.75 | 8.85 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| PYPL240419C00054000 | 4/8/2024 1:52 PM | 54 | 11.70 | 7.70 | 7.90 | 0.00 | 0.00% | 29 | 30 | 0.00% |
| PYPL240419C00055000 | 4/19/2024 4:28 PM | 55 | 6.82 | 6.75 | 6.85 | -0.61 | -8.18% | 52 | 1,531 | 0.00% |
| PYPL240419C00056000 | 4/16/2024 5:05 PM | 56 | 7.85 | 5.75 | 5.90 | 0.00 | 0.00% | 10 | 9 | 0.00% |
| PYPL240419C00057000 | 4/18/2024 2:09 PM | 57 | 6.20 | 4.75 | 4.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| PYPL240419C00057500 | 4/19/2024 4:04 PM | 57.5 | 4.50 | 4.25 | 4.40 | -0.53 | -10.54% | 24 | 4,745 | 0.00% |
| PYPL240419C00058000 | 4/19/2024 3:41 PM | 58 | 4.12 | 3.80 | 3.90 | -2.28 | -35.62% | 6 | 40 | 0.00% |
| PYPL240419C00059000 | 4/19/2024 3:41 PM | 59 | 3.10 | 2.76 | 2.86 | -0.05 | -1.59% | 2 | 34 | 0.00% |
| PYPL240419C00060000 | 4/19/2024 4:24 PM | 60 | 1.82 | 1.61 | 1.90 | -0.26 | -12.50% | 235 | 15,050 | 0.00% |
| PYPL240419C00061000 | 4/19/2024 4:20 PM | 61 | 0.83 | 0.80 | 0.87 | -0.55 | -39.86% | 104 | 656 | 0.00% |
| PYPL240419C00062000 | 4/19/2024 4:28 PM | 62 | 0.13 | 0.12 | 0.13 | -0.38 | -76.00% | 679 | 356 | 11.91% |
| PYPL240419C00062500 | 4/19/2024 4:17 PM | 62.5 | 0.04 | 0.04 | 0.05 | -0.26 | -86.67% | 2,306 | 14,896 | 17.38% |
| PYPL240419C00063000 | 4/19/2024 4:19 PM | 63 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 1,315 | 2,417 | 23.44% |
| PYPL240419C00064000 | 4/19/2024 4:29 PM | 64 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,540 | 2,759 | 32.03% |
| PYPL240419C00065000 | 4/19/2024 4:18 PM | 65 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 626 | 23,059 | 43.75% |
| PYPL240419C00066000 | 4/19/2024 4:24 PM | 66 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 385 | 6,296 | 50.00% |
| PYPL240419C00067000 | 4/19/2024 4:13 PM | 67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 9,344 | 62.50% |
| PYPL240419C00067500 | 4/19/2024 4:19 PM | 67.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 65 | 13,485 | 65.63% |
| PYPL240419C00068000 | 4/19/2024 4:07 PM | 68 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 3,054 | 71.88% |
| PYPL240419C00069000 | 4/19/2024 4:15 PM | 69 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 3,534 | 81.25% |
| PYPL240419C00070000 | 4/19/2024 4:23 PM | 70 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 107 | 15,204 | 90.63% |
| PYPL240419C00071000 | 4/19/2024 3:11 PM | 71 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 6,313 | 100.00% |
| PYPL240419C00072000 | 4/19/2024 4:10 PM | 72 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 1,605 | 109.38% |
| PYPL240419C00072500 | 4/19/2024 2:33 PM | 72.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 7,190 | 112.50% |
| PYPL240419C00073000 | 4/19/2024 1:54 PM | 73 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 743 | 118.75% |
| PYPL240419C00074000 | 4/17/2024 5:26 PM | 74 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 910 | 137.50% |
| PYPL240419C00075000 | 4/19/2024 4:23 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 10,658 | 137.50% |
| PYPL240419C00076000 | 4/11/2024 7:46 PM | 76 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 143.75% |
| PYPL240419C00077000 | 4/12/2024 5:45 PM | 77 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 150.00% |
| PYPL240419C00080000 | 4/19/2024 2:56 PM | 80 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 6,785 | 175.00% |
| PYPL240419C00085000 | 4/19/2024 4:01 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8,322 | 212.50% |
| PYPL240419C00090000 | 4/16/2024 7:17 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,296 | 243.75% |
| PYPL240419C00095000 | 4/11/2024 5:23 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 6,017 | 275.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419P00027500 | 2/23/2024 5:58 PM | 27.5 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 1,867 | 631.25% |
| PYPL240419P00030000 | 4/5/2024 5:33 PM | 30 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 16 | 694 | 540.63% |
| PYPL240419P00032500 | 2/8/2024 8:17 PM | 32.5 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 6 | 1,384 | 518.75% |
| PYPL240419P00035000 | 4/5/2024 1:49 PM | 35 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 247 | 431.25% |
| PYPL240419P00037500 | 4/19/2024 2:01 PM | 37.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 304 | 384.38% |
| PYPL240419P00040000 | 4/19/2024 1:41 PM | 40 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 3 | 679 | 312.50% |
| PYPL240419P00042500 | 4/18/2024 3:03 PM | 42.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 2,430 | 296.88% |
| PYPL240419P00045000 | 4/17/2024 5:53 PM | 45 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 10,441 | 237.50% |
| PYPL240419P00047500 | 4/12/2024 4:35 PM | 47.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 2,957 | 215.63% |
| PYPL240419P00050000 | 4/19/2024 1:36 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6,371 | 150.00% |
| PYPL240419P00051000 | 3/20/2024 1:57 PM | 51 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 25 | 26 | 164.06% |
| PYPL240419P00052000 | 4/15/2024 2:41 PM | 52 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 150 | 150.00% |
| PYPL240419P00052500 | 4/19/2024 3:31 PM | 52.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 6,076 | 143.75% |
| PYPL240419P00053000 | 4/16/2024 7:31 PM | 53 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 13 | 135.94% |
| PYPL240419P00054000 | 4/16/2024 5:32 PM | 54 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 50 | 121.88% |
| PYPL240419P00055000 | 4/19/2024 4:20 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 7,608 | 90.63% |
| PYPL240419P00056000 | 4/19/2024 4:23 PM | 56 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 83 | 89.06% |
| PYPL240419P00057000 | 4/19/2024 4:12 PM | 57 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,636 | 75.00% |
| PYPL240419P00057500 | 4/19/2024 4:11 PM | 57.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 10,749 | 59.38% |
| PYPL240419P00058000 | 4/18/2024 6:16 PM | 58 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 236 | 426 | 61.72% |
| PYPL240419P00059000 | 4/19/2024 4:00 PM | 59 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 213 | 4,935 | 50.00% |
| PYPL240419P00060000 | 4/19/2024 4:22 PM | 60 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 441 | 14,339 | 38.67% |
| PYPL240419P00061000 | 4/19/2024 4:23 PM | 61 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 633 | 2,390 | 22.27% |
| PYPL240419P00062000 | 4/19/2024 4:27 PM | 62 | 0.31 | 0.29 | 0.32 | -0.10 | -24.39% | 2,865 | 2,826 | 22.75% |
| PYPL240419P00062500 | 4/19/2024 4:27 PM | 62.5 | 0.74 | 0.67 | 0.74 | 0.10 | 15.63% | 723 | 15,409 | 31.35% |
| PYPL240419P00063000 | 4/19/2024 4:25 PM | 63 | 1.22 | 1.14 | 1.21 | 0.17 | 16.19% | 318 | 3,139 | 40.43% |
| PYPL240419P00064000 | 4/19/2024 4:23 PM | 64 | 2.20 | 2.16 | 2.27 | 0.32 | 17.02% | 100 | 2,261 | 61.52% |
| PYPL240419P00065000 | 4/19/2024 4:28 PM | 65 | 3.15 | 3.15 | 3.25 | 0.29 | 10.07% | 433 | 7,011 | 77.73% |
| PYPL240419P00066000 | 4/19/2024 4:25 PM | 66 | 4.20 | 4.10 | 4.20 | 0.27 | 6.87% | 52 | 2,098 | 85.16% |
| PYPL240419P00067000 | 4/19/2024 2:49 PM | 67 | 5.00 | 5.15 | 5.25 | 0.10 | 2.04% | 37 | 1,329 | 110.55% |
| PYPL240419P00067500 | 4/19/2024 2:21 PM | 67.5 | 5.55 | 5.65 | 5.75 | 0.32 | 6.12% | 4 | 907 | 117.97% |
| PYPL240419P00068000 | 4/18/2024 3:24 PM | 68 | 5.05 | 6.10 | 6.20 | 0.00 | 0.00% | 27 | 129 | 114.45% |
| PYPL240419P00069000 | 4/17/2024 6:54 PM | 69 | 5.60 | 7.15 | 7.40 | 0.00 | 0.00% | 443 | 45 | 154.69% |
| PYPL240419P00070000 | 4/19/2024 2:50 PM | 70 | 7.79 | 8.10 | 8.20 | 1.19 | 18.03% | 13 | 427 | 141.41% |
| PYPL240419P00071000 | 4/12/2024 6:14 PM | 71 | 6.61 | 9.15 | 9.25 | 0.00 | 0.00% | 11 | 0 | 167.58% |
| PYPL240419P00072000 | 4/17/2024 6:08 PM | 72 | 8.75 | 10.15 | 10.20 | 0.00 | 0.00% | 39 | 0 | 174.22% |
| PYPL240419P00072500 | 4/18/2024 1:43 PM | 72.5 | 9.45 | 10.60 | 10.75 | 0.00 | 0.00% | 6 | 0 | 180.47% |
| PYPL240419P00073000 | 4/18/2024 5:19 PM | 73 | 10.70 | 11.00 | 11.25 | 0.00 | 0.00% | 2 | 0 | 169.53% |
| PYPL240419P00074000 | 4/10/2024 1:53 PM | 74 | 8.55 | 12.10 | 12.20 | 0.00 | 0.00% | 4 | 0 | 190.63% |
| PYPL240419P00075000 | 4/17/2024 7:20 PM | 75 | 12.65 | 12.90 | 13.20 | 0.90 | 7.66% | 3 | 0 | 50.00% |
| PYPL240419P00076000 | 4/17/2024 6:56 PM | 76 | 12.70 | 13.90 | 14.70 | 0.00 | 0.00% | 18 | 0 | 255.08% |
| PYPL240419P00080000 | 4/18/2024 1:45 PM | 80 | 17.10 | 18.15 | 18.25 | 0.00 | 0.00% | 2 | 0 | 274.22% |
| PYPL240419P00085000 | 4/8/2024 1:53 PM | 85 | 19.40 | 22.90 | 24.05 | 0.00 | 0.00% | 20 | 0 | 398.44% |
| PYPL240419P00090000 | 4/19/2024 1:30 PM | 90 | 27.95 | 28.10 | 28.30 | 1.50 | 5.67% | 1 | 1 | 371.09% |
| PYPL240419P00095000 | 4/1/2024 1:32 PM | 95 | 27.96 | 32.95 | 33.30 | 0.00 | 0.00% | 1 | 0 | 373.44% |
Related Tickers
SOFI SoFi Technologies, Inc.
7.13
0.00%
V Visa Inc.
268.82
-0.94%
UPST Upstart Holdings, Inc.
21.71
-2.69%
MA Mastercard Incorporated
453.30
-0.31%
AXP American Express Company
228.40
+5.01%
DFS Discover Financial Services
125.35
+0.87%
ALLY Ally Financial Inc.
38.90
+0.49%
COF Capital One Financial Corporation
143.85
+1.57%
GSY.TO goeasy Ltd.
170.42
-0.91%
LC LendingClub Corporation
7.84
+2.96%