Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,797.55 +3,172.97 (+5.32%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00053000 | 2024-04-16 1:32PM EDT | 53.00 | 11.75 | 12.75 | 13.15 | 0.00 | - | - | 1 | 51.86% |
| PYPL240531C00054000 | 2024-04-30 11:12AM EDT | 54.00 | 15.69 | 11.40 | 12.20 | 0.00 | - | 2 | 2 | 57.57% |
| PYPL240531C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 12.38 | 10.75 | 11.25 | 0.00 | - | 2 | 11 | 55.03% |
| PYPL240531C00056000 | 2024-04-30 9:32AM EDT | 56.00 | 12.75 | 8.00 | 10.40 | 0.00 | - | 3 | 4 | 54.98% |
| PYPL240531C00057000 | 2024-05-03 11:07AM EDT | 57.00 | 8.65 | 8.45 | 9.20 | +0.40 | +4.85% | 2 | 1 | 45.46% |
| PYPL240531C00058000 | 2024-05-01 10:17AM EDT | 58.00 | 8.24 | 7.55 | 8.20 | 0.00 | - | 2 | 12 | 41.46% |
| PYPL240531C00060000 | 2024-05-03 9:50AM EDT | 60.00 | 6.75 | 5.75 | 6.55 | -0.23 | -3.30% | 38 | 43 | 40.85% |
| PYPL240531C00061000 | 2024-05-02 11:39AM EDT | 61.00 | 5.80 | 5.25 | 5.95 | 0.00 | - | 1 | 38 | 43.46% |
| PYPL240531C00062000 | 2024-05-02 3:47PM EDT | 62.00 | 5.67 | 3.10 | 4.95 | 0.00 | - | 4 | 23 | 38.40% |
| PYPL240531C00063000 | 2024-05-03 11:52AM EDT | 63.00 | 3.80 | 3.70 | 4.20 | -0.48 | -11.21% | 4 | 51 | 37.04% |
| PYPL240531C00064000 | 2024-05-03 2:43PM EDT | 64.00 | 2.95 | 3.15 | 3.30 | -1.24 | -29.59% | 7 | 105 | 32.84% |
| PYPL240531C00065000 | 2024-05-03 2:32PM EDT | 65.00 | 2.57 | 2.58 | 2.67 | -0.93 | -26.57% | 113 | 440 | 31.91% |
| PYPL240531C00066000 | 2024-05-03 3:45PM EDT | 66.00 | 2.03 | 2.05 | 2.29 | -0.89 | -30.48% | 149 | 57 | 33.50% |
| PYPL240531C00067000 | 2024-05-03 3:58PM EDT | 67.00 | 1.63 | 1.61 | 1.82 | -0.70 | -30.04% | 200 | 343 | 32.94% |
| PYPL240531C00068000 | 2024-05-03 3:43PM EDT | 68.00 | 1.19 | 1.23 | 1.30 | -0.72 | -37.70% | 457 | 1,551 | 30.69% |
| PYPL240531C00069000 | 2024-05-03 3:51PM EDT | 69.00 | 0.91 | 0.93 | 0.98 | -0.59 | -39.33% | 140 | 1,484 | 30.32% |
| PYPL240531C00070000 | 2024-05-03 3:58PM EDT | 70.00 | 0.73 | 0.70 | 0.75 | -0.48 | -39.67% | 866 | 1,340 | 30.49% |
| PYPL240531C00071000 | 2024-05-03 2:54PM EDT | 71.00 | 0.50 | 0.51 | 0.56 | -0.38 | -43.18% | 38 | 160 | 30.52% |
| PYPL240531C00072000 | 2024-05-03 3:31PM EDT | 72.00 | 0.36 | 0.37 | 0.41 | -0.31 | -46.27% | 126 | 160 | 30.47% |
| PYPL240531C00073000 | 2024-05-03 2:15PM EDT | 73.00 | 0.28 | 0.26 | 0.31 | -0.22 | -44.00% | 26 | 153 | 30.86% |
| PYPL240531C00074000 | 2024-05-03 12:47PM EDT | 74.00 | 0.19 | 0.19 | 0.23 | -0.21 | -52.50% | 18 | 131 | 31.10% |
| PYPL240531C00075000 | 2024-05-03 3:20PM EDT | 75.00 | 0.16 | 0.14 | 0.18 | -0.15 | -48.39% | 64 | 1,184 | 31.84% |
| PYPL240531C00076000 | 2024-05-01 2:26PM EDT | 76.00 | 0.23 | 0.10 | 0.14 | 0.00 | - | 6 | 179 | 32.42% |
| PYPL240531C00077000 | 2024-05-03 3:36PM EDT | 77.00 | 0.09 | 0.06 | 0.13 | -0.08 | -47.06% | 13 | 129 | 34.18% |
| PYPL240531C00078000 | 2024-05-03 10:44AM EDT | 78.00 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 8 | 71 | 34.57% |
| PYPL240531C00080000 | 2024-05-03 1:29PM EDT | 80.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 117 | 530 | 37.21% |
| PYPL240531C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 6 | 130 | 40.23% |
| PYPL240531C00090000 | 2024-05-01 9:55AM EDT | 90.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 54 | 56.06% |
| PYPL240531C00095000 | 2024-05-01 12:28PM EDT | 95.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 65 | 64.06% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00045000 | 2024-05-03 9:43AM EDT | 45.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 8 | 69.34% |
| PYPL240531P00050000 | 2024-04-30 2:16PM EDT | 50.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 75 | 91 | 50.78% |
| PYPL240531P00051000 | 2024-05-02 3:33PM EDT | 51.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 8 | 44.14% |
| PYPL240531P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 23 | 24 | 42.38% |
| PYPL240531P00053000 | 2024-05-03 10:42AM EDT | 53.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 6 | 92 | 40.43% |
| PYPL240531P00054000 | 2024-04-30 2:03PM EDT | 54.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 47 | 33 | 38.28% |
| PYPL240531P00055000 | 2024-05-03 2:25PM EDT | 55.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 6 | 356 | 35.35% |
| PYPL240531P00056000 | 2024-05-03 10:36AM EDT | 56.00 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 12 | 88 | 35.45% |
| PYPL240531P00057000 | 2024-05-03 12:56PM EDT | 57.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 17 | 113 | 33.30% |
| PYPL240531P00058000 | 2024-05-03 2:57PM EDT | 58.00 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 56 | 108 | 32.13% |
| PYPL240531P00059000 | 2024-05-03 3:58PM EDT | 59.00 | 0.25 | 0.25 | 0.27 | +0.04 | +19.05% | 12 | 46 | 31.06% |
| PYPL240531P00060000 | 2024-05-03 3:53PM EDT | 60.00 | 0.37 | 0.33 | 0.37 | +0.07 | +23.33% | 210 | 4,225 | 30.18% |
| PYPL240531P00061000 | 2024-05-03 3:51PM EDT | 61.00 | 0.52 | 0.48 | 0.51 | +0.11 | +26.83% | 53 | 111 | 29.49% |
| PYPL240531P00062000 | 2024-05-03 3:54PM EDT | 62.00 | 0.72 | 0.54 | 0.70 | +0.17 | +30.91% | 121 | 107 | 28.91% |
| PYPL240531P00063000 | 2024-05-03 2:52PM EDT | 63.00 | 1.02 | 0.91 | 0.97 | +0.26 | +34.21% | 58 | 157 | 28.74% |
| PYPL240531P00064000 | 2024-05-03 3:17PM EDT | 64.00 | 1.35 | 1.23 | 1.29 | +0.34 | +33.66% | 47 | 257 | 28.32% |
| PYPL240531P00065000 | 2024-05-03 3:42PM EDT | 65.00 | 1.79 | 1.62 | 1.69 | +0.36 | +25.17% | 239 | 431 | 28.00% |
| PYPL240531P00066000 | 2024-05-03 3:33PM EDT | 66.00 | 2.30 | 1.70 | 2.17 | +0.28 | +13.86% | 65 | 72 | 27.74% |
| PYPL240531P00067000 | 2024-05-03 3:32PM EDT | 67.00 | 2.77 | 2.54 | 2.80 | +0.57 | +25.91% | 45 | 85 | 28.47% |
| PYPL240531P00068000 | 2024-05-03 10:13AM EDT | 68.00 | 3.40 | 3.25 | 4.45 | +0.65 | +23.64% | 1 | 98 | 42.92% |
| PYPL240531P00070000 | 2024-05-02 11:54AM EDT | 70.00 | 4.70 | 4.70 | 5.85 | 0.00 | - | 3 | 14 | 43.51% |
| PYPL240531P00071000 | 2024-05-01 9:44AM EDT | 71.00 | 5.26 | 5.55 | 5.70 | 0.00 | - | 1 | 4 | 27.10% |
| PYPL240531P00075000 | 2024-05-02 12:56PM EDT | 75.00 | 8.80 | 8.75 | 9.65 | 0.00 | - | 4 | 18 | 37.50% |
© 2024 Yahoo. All rights reserved.