Singapore markets close in 5 hours 54 minutes
Straits Times Index
3,148.84 +8.63 (+0.27%) Nikkei
26,759.99 -289.48 (-1.07%) Hang Seng
22,167.06 -251.91 (-1.12%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,335.29 -298.94 (-1.45%) CMC Crypto 200
440.76 -9.30 (-2.07%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701C00045000 | 2022-06-21 11:00AM EDT | 45.00 | 29.20 | 26.35 | 27.35 | 0.00 | - | 1 | 7 | 215.63% |
| PYPL220701C00050000 | 2022-06-28 2:58PM EDT | 50.00 | 22.20 | 21.15 | 22.50 | -5.41 | -19.59% | 6 | 12 | 137.50% |
| PYPL220701C00055000 | 2022-06-24 9:59AM EDT | 55.00 | 22.90 | 16.75 | 17.05 | 0.00 | - | 1 | 145 | 150.00% |
| PYPL220701C00056000 | 2022-06-24 2:51PM EDT | 56.00 | 21.55 | 15.70 | 16.15 | 0.00 | - | 1 | 1 | 147.66% |
| PYPL220701C00059000 | 2022-06-28 12:34PM EDT | 59.00 | 14.30 | 12.75 | 13.15 | +14.30 | - | 4 | 1 | 126.17% |
| PYPL220701C00060000 | 2022-06-28 12:38PM EDT | 60.00 | 13.45 | 11.10 | 12.35 | +0.70 | +5.49% | 5 | 2 | 163.48% |
| PYPL220701C00062000 | 2022-06-23 1:55PM EDT | 62.00 | 10.50 | 9.65 | 10.10 | 0.00 | - | - | 19 | 84.77% |
| PYPL220701C00063000 | 2022-06-28 3:54PM EDT | 63.00 | 9.14 | 8.75 | 9.15 | +9.14 | - | 1 | 5 | 90.63% |
| PYPL220701C00064000 | 2022-06-28 2:33PM EDT | 64.00 | 8.00 | 7.80 | 8.15 | +8.00 | - | 1 | 0 | 85.16% |
| PYPL220701C00065000 | 2022-06-28 3:50PM EDT | 65.00 | 7.00 | 6.75 | 7.25 | -4.00 | -36.36% | 9 | 10 | 78.71% |
| PYPL220701C00066000 | 2022-06-22 11:42AM EDT | 66.00 | 8.00 | 5.90 | 6.35 | 0.00 | - | - | 7 | 80.27% |
| PYPL220701C00067000 | 2022-06-23 1:23PM EDT | 67.00 | 5.90 | 5.00 | 5.30 | 0.00 | - | - | 63 | 71.78% |
| PYPL220701C00068000 | 2022-06-28 3:54PM EDT | 68.00 | 4.49 | 4.20 | 4.40 | -3.91 | -46.55% | 103 | 29 | 70.12% |
| PYPL220701C00069000 | 2022-06-28 3:26PM EDT | 69.00 | 3.88 | 3.45 | 3.60 | -2.92 | -42.94% | 469 | 278 | 69.43% |
| PYPL220701C00070000 | 2022-06-28 3:58PM EDT | 70.00 | 2.86 | 2.76 | 2.87 | -3.39 | -54.24% | 76 | 358 | 68.56% |
| PYPL220701C00071000 | 2022-06-28 3:59PM EDT | 71.00 | 2.21 | 2.15 | 2.21 | -2.99 | -57.50% | 141 | 360 | 67.38% |
| PYPL220701C00072000 | 2022-06-28 3:59PM EDT | 72.00 | 1.64 | 1.62 | 1.67 | -2.99 | -64.58% | 1,533 | 647 | 66.65% |
| PYPL220701C00073000 | 2022-06-28 3:59PM EDT | 73.00 | 1.19 | 1.20 | 1.23 | -2.41 | -66.94% | 1,408 | 572 | 66.50% |
| PYPL220701C00074000 | 2022-06-28 3:59PM EDT | 74.00 | 0.86 | 0.85 | 0.88 | -2.34 | -73.12% | 745 | 1,073 | 66.11% |
| PYPL220701C00075000 | 2022-06-28 3:56PM EDT | 75.00 | 0.62 | 0.58 | 0.63 | -1.71 | -73.39% | 905 | 831 | 66.11% |
| PYPL220701C00076000 | 2022-06-28 3:59PM EDT | 76.00 | 0.40 | 0.40 | 0.43 | -1.55 | -79.49% | 1,027 | 775 | 66.41% |
| PYPL220701C00077000 | 2022-06-28 3:59PM EDT | 77.00 | 0.28 | 0.27 | 0.30 | -1.19 | -80.95% | 945 | 1,252 | 67.19% |
| PYPL220701C00077500 | 2022-06-28 3:59PM EDT | 77.50 | 0.24 | 0.22 | 0.25 | -1.05 | -81.40% | 378 | 475 | 67.58% |
| PYPL220701C00078000 | 2022-06-28 3:58PM EDT | 78.00 | 0.20 | 0.18 | 0.21 | -0.90 | -81.82% | 3,643 | 2,101 | 68.16% |
| PYPL220701C00079000 | 2022-06-28 3:43PM EDT | 79.00 | 0.15 | 0.12 | 0.15 | -0.65 | -81.25% | 650 | 1,597 | 69.53% |
| PYPL220701C00080000 | 2022-06-28 3:58PM EDT | 80.00 | 0.10 | 0.09 | 0.10 | -0.47 | -82.46% | 2,352 | 3,317 | 71.09% |
| PYPL220701C00081000 | 2022-06-28 3:55PM EDT | 81.00 | 0.08 | 0.06 | 0.09 | -0.34 | -80.95% | 1,658 | 8,778 | 74.22% |
| PYPL220701C00082000 | 2022-06-28 3:59PM EDT | 82.00 | 0.05 | 0.05 | 0.07 | -0.26 | -83.87% | 1,698 | 1,822 | 77.34% |
| PYPL220701C00082500 | 2022-06-28 3:52PM EDT | 82.50 | 0.05 | 0.04 | 0.06 | -0.20 | -80.00% | 316 | 668 | 77.73% |
| PYPL220701C00083000 | 2022-06-28 3:46PM EDT | 83.00 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 160 | 1,165 | 78.91% |
| PYPL220701C00083500 | 2022-06-28 3:51PM EDT | 83.50 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 1,033 | 300 | 80.47% |
| PYPL220701C00084000 | 2022-06-28 3:46PM EDT | 84.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 235 | 880 | 81.25% |
| PYPL220701C00085000 | 2022-06-28 3:59PM EDT | 85.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 918 | 2,810 | 85.16% |
| PYPL220701C00086000 | 2022-06-28 3:50PM EDT | 86.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 146 | 530 | 87.50% |
| PYPL220701C00087000 | 2022-06-28 2:36PM EDT | 87.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 70 | 757 | 92.19% |
| PYPL220701C00088000 | 2022-06-28 3:50PM EDT | 88.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 139 | 532 | 94.53% |
| PYPL220701C00089000 | 2022-06-28 3:51PM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 37 | 563 | 98.44% |
| PYPL220701C00090000 | 2022-06-28 3:30PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 123 | 1,198 | 99.22% |
| PYPL220701C00091000 | 2022-06-28 3:47PM EDT | 91.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 439 | 104.69% |
| PYPL220701C00092000 | 2022-06-28 3:47PM EDT | 92.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 419 | 112.50% |
| PYPL220701C00093000 | 2022-06-28 3:52PM EDT | 93.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 238 | 112.50% |
| PYPL220701C00094000 | 2022-06-27 3:39PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 7 | 117.19% |
| PYPL220701C00095000 | 2022-06-28 3:57PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 155 | 1,103 | 115.63% |
| PYPL220701C00100000 | 2022-06-28 3:48PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 819 | 125.00% |
| PYPL220701C00105000 | 2022-06-28 10:40AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 362 | 143.75% |
| PYPL220701C00110000 | 2022-06-27 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 397 | 175.00% |
| PYPL220701C00115000 | 2022-06-27 11:57AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 225 | 190.63% |
| PYPL220701C00120000 | 2022-06-28 1:20PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 4 | 187.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701P00040000 | 2022-06-27 9:34AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 218.75% |
| PYPL220701P00045000 | 2022-06-17 1:12PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 4,358 | 175.00% |
| PYPL220701P00050000 | 2022-06-24 11:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 181 | 140.63% |
| PYPL220701P00055000 | 2022-06-28 1:28PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 541 | 118.75% |
| PYPL220701P00057000 | 2022-06-27 11:12AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 100.00% |
| PYPL220701P00058000 | 2022-06-27 11:11AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 24 | 93.75% |
| PYPL220701P00059000 | 2022-06-27 1:48PM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 48 | 90.63% |
| PYPL220701P00060000 | 2022-06-28 3:10PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 17 | 391 | 87.50% |
| PYPL220701P00061000 | 2022-06-28 3:32PM EDT | 61.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 750 | 82.03% |
| PYPL220701P00062000 | 2022-06-28 3:47PM EDT | 62.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 39 | 78 | 78.91% |
| PYPL220701P00063000 | 2022-06-28 3:51PM EDT | 63.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 25 | 375 | 75.78% |
| PYPL220701P00064000 | 2022-06-28 3:53PM EDT | 64.00 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 27 | 455 | 74.22% |
| PYPL220701P00065000 | 2022-06-28 3:45PM EDT | 65.00 | 0.14 | 0.12 | 0.13 | +0.10 | +250.00% | 191 | 1,265 | 72.27% |
| PYPL220701P00066000 | 2022-06-28 3:58PM EDT | 66.00 | 0.20 | 0.19 | 0.20 | +0.13 | +185.71% | 85 | 617 | 70.90% |
| PYPL220701P00067000 | 2022-06-28 3:59PM EDT | 67.00 | 0.30 | 0.29 | 0.32 | +0.20 | +200.00% | 267 | 435 | 69.92% |
| PYPL220701P00068000 | 2022-06-28 3:50PM EDT | 68.00 | 0.44 | 0.44 | 0.47 | +0.27 | +158.82% | 351 | 1,323 | 68.65% |
| PYPL220701P00069000 | 2022-06-28 3:57PM EDT | 69.00 | 0.66 | 0.65 | 0.70 | +0.44 | +200.00% | 468 | 556 | 68.07% |
| PYPL220701P00070000 | 2022-06-28 3:59PM EDT | 70.00 | 0.95 | 0.94 | 0.98 | +0.61 | +179.41% | 1,550 | 1,859 | 67.04% |
| PYPL220701P00071000 | 2022-06-28 3:59PM EDT | 71.00 | 1.33 | 1.31 | 1.34 | +0.85 | +177.08% | 423 | 1,062 | 65.97% |
| PYPL220701P00072000 | 2022-06-28 3:59PM EDT | 72.00 | 1.79 | 1.77 | 1.81 | +1.15 | +179.69% | 1,621 | 1,385 | 65.33% |
| PYPL220701P00073000 | 2022-06-28 3:58PM EDT | 73.00 | 2.31 | 2.31 | 2.40 | +1.43 | +162.50% | 570 | 1,369 | 64.94% |
| PYPL220701P00074000 | 2022-06-28 3:56PM EDT | 74.00 | 2.94 | 2.96 | 3.10 | +1.74 | +145.00% | 690 | 829 | 65.43% |
| PYPL220701P00075000 | 2022-06-28 3:56PM EDT | 75.00 | 3.70 | 3.70 | 3.80 | +2.02 | +120.24% | 671 | 1,081 | 64.45% |
| PYPL220701P00076000 | 2022-06-28 3:55PM EDT | 76.00 | 4.45 | 4.45 | 4.65 | +2.45 | +122.50% | 799 | 621 | 63.77% |
| PYPL220701P00077000 | 2022-06-28 3:52PM EDT | 77.00 | 5.35 | 5.30 | 5.55 | +2.66 | +98.88% | 136 | 509 | 64.26% |
| PYPL220701P00077500 | 2022-06-28 2:33PM EDT | 77.50 | 5.85 | 5.75 | 6.00 | +2.88 | +96.97% | 55 | 589 | 64.26% |
| PYPL220701P00078000 | 2022-06-28 3:47PM EDT | 78.00 | 6.45 | 6.15 | 6.45 | +3.10 | +92.54% | 42 | 853 | 60.55% |
| PYPL220701P00079000 | 2022-06-28 3:36PM EDT | 79.00 | 6.90 | 7.10 | 7.40 | +2.85 | +70.37% | 8 | 564 | 60.55% |
| PYPL220701P00080000 | 2022-06-28 3:47PM EDT | 80.00 | 8.35 | 8.05 | 8.35 | +3.50 | +72.16% | 30 | 369 | 54.69% |
| PYPL220701P00081000 | 2022-06-28 3:32PM EDT | 81.00 | 8.76 | 9.00 | 9.35 | +3.09 | +54.50% | 17 | 7,625 | 87.50% |
| PYPL220701P00082000 | 2022-06-27 2:26PM EDT | 82.00 | 6.25 | 10.00 | 10.40 | 0.00 | - | 3 | 358 | 65.63% |
| PYPL220701P00082500 | 2022-06-27 10:45AM EDT | 82.50 | 6.73 | 10.35 | 11.20 | 0.00 | - | 2 | 6 | 86.72% |
| PYPL220701P00083000 | 2022-06-28 3:32PM EDT | 83.00 | 10.78 | 11.00 | 11.40 | +4.63 | +75.28% | 3 | 95 | 70.31% |
| PYPL220701P00083500 | 2022-06-24 11:31AM EDT | 83.50 | 6.52 | 11.35 | 12.05 | 0.00 | - | 3 | 3 | 73.44% |
| PYPL220701P00084000 | 2022-06-24 1:25PM EDT | 84.00 | 6.80 | 11.60 | 13.00 | 0.00 | - | 4 | 47 | 99.90% |
| PYPL220701P00085000 | 2022-06-28 10:10AM EDT | 85.00 | 9.57 | 13.00 | 13.30 | +0.42 | +4.59% | 2 | 124 | 105.86% |
| PYPL220701P00086000 | 2022-06-28 3:42PM EDT | 86.00 | 14.05 | 13.90 | 14.30 | +5.30 | +60.57% | 8 | 106 | 111.72% |
| PYPL220701P00087000 | 2022-06-24 2:45PM EDT | 87.00 | 9.45 | 14.85 | 15.35 | 0.00 | - | 2 | 64 | 125.39% |
| PYPL220701P00088000 | 2022-06-24 10:17AM EDT | 88.00 | 10.17 | 15.75 | 16.40 | 0.00 | - | 3 | 76 | 138.28% |
| PYPL220701P00089000 | 2022-06-28 12:25PM EDT | 89.00 | 15.60 | 16.10 | 17.95 | +2.41 | +18.27% | 5 | 36 | 195.02% |
| PYPL220701P00090000 | 2022-06-28 10:24AM EDT | 90.00 | 14.67 | 17.90 | 18.35 | +0.50 | +3.53% | 6 | 82 | 142.58% |
| PYPL220701P00091000 | 2022-06-28 12:00PM EDT | 91.00 | 17.50 | 18.60 | 19.80 | +0.50 | +2.94% | 1 | 6 | 107.81% |
| PYPL220701P00092000 | 2022-06-28 10:10AM EDT | 92.00 | 16.48 | 19.65 | 20.70 | -1.83 | -9.99% | 1 | 9 | 194.53% |
| PYPL220701P00093000 | 2022-06-21 10:05AM EDT | 93.00 | 18.80 | 20.75 | 21.60 | 0.00 | - | 2 | 1 | 191.02% |
| PYPL220701P00095000 | 2022-06-24 3:40PM EDT | 95.00 | 17.29 | 22.15 | 23.95 | 0.00 | - | 1 | 11 | 234.57% |
| PYPL220701P00100000 | 2022-06-28 9:35AM EDT | 100.00 | 23.82 | 26.25 | 28.70 | +1.62 | +7.30% | 1 | 0 | 240.82% |
| PYPL220701P00105000 | 2022-06-28 9:32AM EDT | 105.00 | 28.79 | 32.75 | 33.65 | +0.71 | +2.53% | 5 | 0 | 162.50% |
| PYPL220701P00110000 | 2022-06-28 9:35AM EDT | 110.00 | 33.76 | 37.70 | 38.65 | +0.89 | +2.71% | 2 | 0 | 284.77% |
| PYPL220701P00115000 | 2022-06-27 1:23PM EDT | 115.00 | 39.10 | 42.70 | 43.70 | 0.00 | - | 1 | 0 | 196.88% |
© 2022 Yahoo. All rights reserved.
