Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,299.34 +6.65 (+0.20%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,067.46 +304.43 (+1.71%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,424.60 -2,371.73 (-3.97%) CMC Crypto 200
1,256.95 -82.11 (-6.13%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 45.00 | 19.81 | 20.40 | 22.00 | 0.00 | - | 2 | 2 | 72.27% |
| PYPL240524C00050000 | 2024-04-29 10:57AM EDT | 50.00 | 18.70 | 14.90 | 16.60 | 0.00 | - | 1 | 37 | 81.45% |
| PYPL240524C00053000 | 2024-04-18 10:27AM EDT | 53.00 | 11.05 | 12.05 | 13.60 | 0.00 | - | - | 19 | 67.97% |
| PYPL240524C00054000 | 2024-04-17 10:13AM EDT | 54.00 | 10.55 | 11.55 | 13.50 | 0.00 | - | 1 | 21 | 60.60% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 55.00 | 8.85 | 10.40 | 12.90 | 0.00 | - | 7 | 33 | 60.94% |
| PYPL240524C00056000 | 2024-04-16 3:35PM EDT | 56.00 | 9.10 | 9.85 | 11.55 | 0.00 | - | 9 | 9 | 58.11% |
| PYPL240524C00057000 | 2024-05-01 3:24PM EDT | 57.00 | 10.75 | 8.10 | 11.00 | +2.15 | +25.00% | 2 | 4 | 84.67% |
| PYPL240524C00058000 | 2024-04-30 9:35AM EDT | 58.00 | 11.25 | 7.05 | 8.70 | 0.00 | - | 6 | 8 | 49.12% |
| PYPL240524C00059000 | 2024-05-01 1:08PM EDT | 59.00 | 7.30 | 7.05 | 9.40 | +1.15 | +18.70% | 1 | 2 | 57.18% |
| PYPL240524C00060000 | 2024-05-01 1:38PM EDT | 60.00 | 6.43 | 6.20 | 8.15 | -3.67 | -36.34% | 1 | 32 | 50.98% |
| PYPL240524C00061000 | 2024-04-30 9:30AM EDT | 61.00 | 9.48 | 4.50 | 6.65 | 0.00 | - | 2 | 20 | 54.98% |
| PYPL240524C00062000 | 2024-04-30 11:04AM EDT | 62.00 | 7.85 | 3.60 | 5.10 | 0.00 | - | 7 | 41 | 39.06% |
| PYPL240524C00063000 | 2024-05-01 9:33AM EDT | 63.00 | 5.80 | 2.89 | 4.90 | -1.09 | -15.82% | 2 | 45 | 47.66% |
| PYPL240524C00064000 | 2024-05-01 2:39PM EDT | 64.00 | 3.80 | 3.35 | 3.60 | -1.40 | -26.92% | 6 | 187 | 36.52% |
| PYPL240524C00065000 | 2024-05-01 3:31PM EDT | 65.00 | 3.50 | 2.80 | 2.94 | -0.85 | -19.54% | 40 | 257 | 35.43% |
| PYPL240524C00066000 | 2024-05-01 3:51PM EDT | 66.00 | 2.45 | 2.19 | 2.38 | -1.25 | -33.78% | 63 | 117 | 34.91% |
| PYPL240524C00067000 | 2024-05-01 2:39PM EDT | 67.00 | 2.10 | 1.72 | 1.88 | -0.90 | -30.00% | 62 | 218 | 34.28% |
| PYPL240524C00068000 | 2024-05-01 3:25PM EDT | 68.00 | 1.63 | 1.29 | 1.53 | -0.80 | -32.92% | 80 | 431 | 34.91% |
| PYPL240524C00069000 | 2024-05-01 11:22AM EDT | 69.00 | 1.14 | 1.03 | 1.22 | -0.99 | -46.48% | 7 | 128 | 35.21% |
| PYPL240524C00070000 | 2024-05-01 3:41PM EDT | 70.00 | 0.96 | 0.74 | 0.87 | -0.64 | -40.00% | 447 | 319 | 33.81% |
| PYPL240524C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 0.68 | 0.48 | 0.76 | -0.59 | -46.46% | 31 | 156 | 35.91% |
| PYPL240524C00072000 | 2024-05-01 3:54PM EDT | 72.00 | 0.50 | 0.32 | 1.53 | -0.49 | -49.49% | 152 | 219 | 54.35% |
| PYPL240524C00073000 | 2024-05-01 3:14PM EDT | 73.00 | 0.54 | 0.21 | 1.20 | -0.17 | -23.94% | 37 | 143 | 52.44% |
| PYPL240524C00074000 | 2024-05-01 3:28PM EDT | 74.00 | 0.37 | 0.25 | 0.28 | -0.27 | -42.19% | 14 | 145 | 34.57% |
| PYPL240524C00075000 | 2024-05-01 3:10PM EDT | 75.00 | 0.31 | 0.18 | 0.22 | -0.18 | -36.73% | 41 | 259 | 35.35% |
| PYPL240524C00076000 | 2024-05-01 10:35AM EDT | 76.00 | 0.16 | 0.13 | 0.17 | -0.18 | -52.94% | 1 | 90 | 35.94% |
| PYPL240524C00077000 | 2024-05-01 12:48PM EDT | 77.00 | 0.13 | 0.09 | 0.15 | -0.16 | -55.17% | 14 | 52 | 37.50% |
| PYPL240524C00078000 | 2024-05-01 12:48PM EDT | 78.00 | 0.09 | 0.06 | 0.14 | -0.07 | -43.75% | 10 | 62 | 39.36% |
| PYPL240524C00080000 | 2024-05-01 3:28PM EDT | 80.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 208 | 139 | 41.41% |
| PYPL240524C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.16 | 0.01 | 0.04 | 0.00 | - | 45 | 70 | 45.31% |
| PYPL240524C00090000 | 2024-04-29 1:29PM EDT | 90.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 203 | 28 | 59.77% |
| PYPL240524C00095000 | 2024-04-30 9:32AM EDT | 95.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 54.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524P00035000 | 2024-04-12 12:12PM EDT | 35.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 6 | 6 | 162.70% |
| PYPL240524P00045000 | 2024-04-24 12:32PM EDT | 45.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 113.57% |
| PYPL240524P00050000 | 2024-05-01 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 12 | 259 | 49.61% |
| PYPL240524P00051000 | 2024-04-30 10:05AM EDT | 51.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 16 | 31 | 80.57% |
| PYPL240524P00052000 | 2024-05-01 11:19AM EDT | 52.00 | 0.02 | 0.00 | 1.27 | -0.05 | -71.43% | 8,501 | 8,629 | 79.05% |
| PYPL240524P00053000 | 2024-04-30 12:44PM EDT | 53.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 42 | 44.73% |
| PYPL240524P00054000 | 2024-05-01 10:27AM EDT | 54.00 | 0.07 | 0.01 | 0.06 | +0.04 | +133.33% | 4 | 156 | 41.41% |
| PYPL240524P00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.06 | 0.02 | 0.08 | +0.04 | +200.00% | 10 | 71 | 40.04% |
| PYPL240524P00056000 | 2024-05-01 1:45PM EDT | 56.00 | 0.10 | 0.03 | 0.09 | +0.05 | +100.00% | 3 | 61 | 37.60% |
| PYPL240524P00057000 | 2024-05-01 3:25PM EDT | 57.00 | 0.07 | 0.05 | 0.11 | +0.01 | +16.67% | 6 | 137 | 35.65% |
| PYPL240524P00058000 | 2024-05-01 3:09PM EDT | 58.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 9 | 160 | 33.89% |
| PYPL240524P00059000 | 2024-05-01 3:27PM EDT | 59.00 | 0.13 | 0.17 | 0.20 | -0.02 | -13.33% | 115 | 189 | 33.06% |
| PYPL240524P00060000 | 2024-05-01 12:18PM EDT | 60.00 | 0.33 | 0.27 | 0.29 | +0.14 | +73.68% | 14 | 151 | 32.42% |
| PYPL240524P00061000 | 2024-05-01 1:17PM EDT | 61.00 | 0.24 | 0.39 | 0.43 | -0.01 | -4.00% | 27 | 57 | 32.28% |
| PYPL240524P00062000 | 2024-05-01 3:03PM EDT | 62.00 | 0.37 | 0.56 | 0.62 | -0.06 | -13.95% | 38 | 102 | 32.15% |
| PYPL240524P00063000 | 2024-05-01 11:54AM EDT | 63.00 | 0.54 | 0.69 | 0.85 | -0.02 | -3.57% | 52 | 317 | 31.69% |
| PYPL240524P00064000 | 2024-05-01 3:54PM EDT | 64.00 | 1.06 | 0.98 | 1.24 | +0.31 | +41.33% | 25 | 78 | 32.89% |
| PYPL240524P00065000 | 2024-05-01 3:29PM EDT | 65.00 | 1.34 | 1.38 | 1.56 | +0.25 | +22.94% | 115 | 409 | 31.69% |
| PYPL240524P00066000 | 2024-05-01 3:58PM EDT | 66.00 | 1.90 | 1.88 | 2.04 | +0.58 | +43.94% | 106 | 238 | 31.89% |
| PYPL240524P00067000 | 2024-05-01 3:13PM EDT | 67.00 | 1.71 | 2.40 | 2.56 | -0.11 | -6.04% | 124 | 90 | 31.54% |
| PYPL240524P00068000 | 2024-05-01 3:16PM EDT | 68.00 | 2.14 | 2.94 | 3.10 | +0.06 | +2.88% | 36 | 152 | 30.32% |
| PYPL240524P00069000 | 2024-05-01 9:33AM EDT | 69.00 | 3.70 | 3.65 | 3.90 | +1.10 | +42.31% | 4 | 39 | 32.20% |
| PYPL240524P00070000 | 2024-05-01 9:43AM EDT | 70.00 | 4.60 | 3.70 | 6.00 | +1.10 | +31.43% | 1 | 57 | 55.20% |
| PYPL240524P00071000 | 2024-04-30 1:58PM EDT | 71.00 | 3.85 | 4.70 | 6.85 | 0.00 | - | 22 | 24 | 57.67% |
| PYPL240524P00072000 | 2024-04-29 3:57PM EDT | 72.00 | 6.00 | 6.00 | 7.20 | -0.85 | -12.41% | 3 | 17 | 50.98% |
| PYPL240524P00073000 | 2024-05-01 11:51AM EDT | 73.00 | 7.25 | 6.90 | 7.45 | -0.20 | -2.68% | 2 | 2 | 39.80% |
| PYPL240524P00075000 | 2024-04-04 3:08PM EDT | 75.00 | 10.99 | 7.75 | 9.15 | 0.00 | - | 3 | 3 | 37.89% |
| PYPL240524P00076000 | 2024-04-29 10:21AM EDT | 76.00 | 9.80 | 8.95 | 10.95 | 0.00 | - | 2 | 0 | 61.38% |
| PYPL240524P00077000 | 2024-04-15 9:30AM EDT | 77.00 | 12.50 | 10.05 | 12.35 | 0.00 | - | 3 | 2 | 73.05% |
© 2024 Yahoo. All rights reserved.