Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.90 -61.73 (-1.22%) Dow
37,819.03 -641.89 (-1.67%) Nasdaq
15,492.03 -220.71 (-1.40%) Bitcoin USD
63,724.56 -2,104.63 (-3.20%) CMC Crypto 200
1,374.94 -7.63 (-0.55%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 22.85 | 22.75 | 23.30 | 0.00 | - | 1 | 10 | 338.67% |
| PYPL240426C00047000 | 2024-04-18 2:35PM EDT | 47.00 | 15.17 | 15.85 | 16.80 | 0.00 | - | 33 | 27 | 240.23% |
| PYPL240426C00050000 | 2024-04-25 9:34AM EDT | 50.00 | 13.55 | 12.90 | 13.15 | +0.15 | +1.12% | 121 | 21 | 135.94% |
| PYPL240426C00051000 | 2024-04-12 9:46AM EDT | 51.00 | 14.80 | 12.05 | 12.20 | 0.00 | - | 2 | 0 | 151.56% |
| PYPL240426C00052000 | 2024-04-22 10:45AM EDT | 52.00 | 10.88 | 10.40 | 11.20 | 0.00 | - | 1 | 15 | 139.84% |
| PYPL240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 8.15 | 8.75 | 9.75 | 0.00 | - | 22 | 23 | 129.30% |
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 55.00 | 9.67 | 7.80 | 8.25 | 0.00 | - | 3 | 7 | 116.80% |
| PYPL240426C00056000 | 2024-04-25 9:39AM EDT | 56.00 | 7.53 | 6.60 | 7.20 | -1.00 | -11.72% | 1 | 25 | 93.75% |
| PYPL240426C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 6.45 | 6.00 | 6.50 | 0.00 | - | 1 | 4 | 92.19% |
| PYPL240426C00058000 | 2024-04-24 3:59PM EDT | 58.00 | 6.90 | 5.05 | 5.20 | 0.00 | - | 4 | 62 | 70.70% |
| PYPL240426C00059000 | 2024-04-23 11:53AM EDT | 59.00 | 5.53 | 4.15 | 4.35 | 0.00 | - | 7 | 45 | 66.99% |
| PYPL240426C00060000 | 2024-04-24 3:53PM EDT | 60.00 | 5.00 | 2.93 | 3.35 | 0.00 | - | 35 | 163 | 64.84% |
| PYPL240426C00061000 | 2024-04-25 9:50AM EDT | 61.00 | 2.64 | 2.16 | 2.32 | -1.36 | -34.00% | 5 | 2,212 | 47.46% |
| PYPL240426C00062000 | 2024-04-25 9:44AM EDT | 62.00 | 1.50 | 1.25 | 1.48 | -1.50 | -50.00% | 17 | 1,100 | 42.77% |
| PYPL240426C00063000 | 2024-04-25 10:06AM EDT | 63.00 | 0.73 | 0.70 | 0.75 | -1.30 | -64.04% | 270 | 1,724 | 36.72% |
| PYPL240426C00064000 | 2024-04-25 10:09AM EDT | 64.00 | 0.28 | 0.26 | 0.27 | -0.91 | -75.21% | 431 | 3,678 | 32.42% |
| PYPL240426C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 0.11 | 0.10 | 0.12 | -0.52 | -82.54% | 646 | 5,743 | 36.13% |
| PYPL240426C00066000 | 2024-04-25 10:05AM EDT | 66.00 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 437 | 3,709 | 37.11% |
| PYPL240426C00067000 | 2024-04-25 10:08AM EDT | 67.00 | 0.03 | 0.02 | 0.03 | -0.07 | -77.78% | 115 | 2,590 | 44.53% |
| PYPL240426C00068000 | 2024-04-25 9:53AM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 47 | 3,677 | 50.00% |
| PYPL240426C00069000 | 2024-04-25 9:37AM EDT | 69.00 | 0.03 | 0.00 | 0.03 | +0.01 | - | 5 | 4,282 | 55.47% |
| PYPL240426C00070000 | 2024-04-25 9:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,742 | 56.25% |
| PYPL240426C00071000 | 2024-04-25 9:56AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,028 | 70.31% |
| PYPL240426C00072000 | 2024-04-24 3:58PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 710 | 73.44% |
| PYPL240426C00073000 | 2024-04-24 1:19PM EDT | 73.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,225 | 75.00% |
| PYPL240426C00074000 | 2024-04-24 2:16PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 388 | 81.25% |
| PYPL240426C00075000 | 2024-04-24 1:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 812 | 87.50% |
| PYPL240426C00076000 | 2024-04-24 2:58PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 336 | 93.75% |
| PYPL240426C00077000 | 2024-04-15 2:18PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,084 | 1,060 | 96.88% |
| PYPL240426C00078000 | 2024-04-16 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 103.13% |
| PYPL240426C00080000 | 2024-04-23 12:18PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 399 | 115.63% |
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 140.63% |
| PYPL240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00035000 | 2024-03-13 10:28AM EDT | 35.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 346.88% |
| PYPL240426P00040000 | 2024-04-19 10:01AM EDT | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 395.70% |
| PYPL240426P00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 309.38% |
| PYPL240426P00049000 | 2024-03-26 10:19AM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 245.70% |
| PYPL240426P00050000 | 2024-04-19 9:36AM EDT | 50.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 37 | 143.75% |
| PYPL240426P00051000 | 2024-03-19 3:23PM EDT | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 55 | 135.94% |
| PYPL240426P00052000 | 2024-04-24 9:50AM EDT | 52.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,151 | 118.75% |
| PYPL240426P00053000 | 2024-04-18 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 7 | 148 | 184.57% |
| PYPL240426P00054000 | 2024-04-22 1:35PM EDT | 54.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 419 | 152.34% |
| PYPL240426P00055000 | 2024-04-23 1:46PM EDT | 55.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 788 | 107.81% |
| PYPL240426P00056000 | 2024-04-23 11:25AM EDT | 56.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 28 | 171 | 78.91% |
| PYPL240426P00057000 | 2024-04-24 11:06AM EDT | 57.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 1,043 | 66.41% |
| PYPL240426P00058000 | 2024-04-25 10:08AM EDT | 58.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 59 | 1,492 | 58.59% |
| PYPL240426P00059000 | 2024-04-24 3:53PM EDT | 59.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 80 | 1,115 | 50.00% |
| PYPL240426P00060000 | 2024-04-25 9:45AM EDT | 60.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 6 | 2,281 | 43.75% |
| PYPL240426P00061000 | 2024-04-25 10:00AM EDT | 61.00 | 0.09 | 0.10 | 0.11 | +0.06 | +200.00% | 25 | 1,498 | 39.84% |
| PYPL240426P00062000 | 2024-04-25 10:02AM EDT | 62.00 | 0.25 | 0.24 | 0.24 | +0.19 | +316.67% | 1,456 | 2,091 | 35.55% |
| PYPL240426P00063000 | 2024-04-25 10:09AM EDT | 63.00 | 0.58 | 0.55 | 0.58 | +0.46 | +383.33% | 306 | 4,190 | 34.57% |
| PYPL240426P00064000 | 2024-04-25 10:07AM EDT | 64.00 | 1.07 | 1.14 | 1.17 | +0.76 | +245.16% | 2,676 | 4,254 | 34.28% |
| PYPL240426P00065000 | 2024-04-25 10:08AM EDT | 65.00 | 2.01 | 1.91 | 2.21 | +1.30 | +183.10% | 76 | 2,912 | 53.52% |
| PYPL240426P00066000 | 2024-04-25 9:46AM EDT | 66.00 | 2.37 | 2.74 | 3.15 | +1.04 | +78.20% | 5 | 400 | 63.48% |
| PYPL240426P00067000 | 2024-04-25 9:46AM EDT | 67.00 | 3.40 | 3.80 | 4.00 | +1.23 | +56.68% | 1 | 571 | 61.13% |
| PYPL240426P00068000 | 2024-04-24 10:15AM EDT | 68.00 | 3.37 | 4.85 | 5.25 | 0.00 | - | 4 | 60 | 78.32% |
| PYPL240426P00069000 | 2024-04-18 12:23PM EDT | 69.00 | 6.46 | 5.80 | 5.90 | 0.00 | - | 2 | 6 | 61.72% |
| PYPL240426P00070000 | 2024-04-24 2:21PM EDT | 70.00 | 5.30 | 6.40 | 7.40 | 0.00 | - | 64 | 21 | 70.31% |
| PYPL240426P00071000 | 2024-04-24 2:48PM EDT | 71.00 | 6.30 | 7.15 | 7.95 | 0.00 | - | 100 | 33 | 92.19% |
| PYPL240426P00072000 | 2024-03-27 11:28AM EDT | 72.00 | 6.17 | 7.75 | 9.75 | 0.00 | - | 1 | 0 | 189.06% |
| PYPL240426P00073000 | 2024-04-18 10:45AM EDT | 73.00 | 9.85 | 9.75 | 10.00 | 0.00 | - | 2 | 0 | 75.00% |
| PYPL240426P00074000 | 2024-04-22 1:52PM EDT | 74.00 | 10.50 | 9.90 | 10.95 | 0.00 | - | 13 | 0 | 117.58% |
| PYPL240426P00075000 | 2024-04-22 10:33AM EDT | 75.00 | 11.85 | 11.85 | 12.45 | 0.00 | - | 1 | 0 | 162.11% |
| PYPL240426P00076000 | 2024-04-24 2:48PM EDT | 76.00 | 11.30 | 12.35 | 13.25 | 0.00 | - | 3 | 1 | 184.57% |
| PYPL240426P00078000 | 2024-04-24 2:16PM EDT | 78.00 | 13.45 | 13.75 | 15.35 | 0.00 | - | 30 | 5 | 215.43% |
| PYPL240426P00080000 | 2024-04-24 2:16PM EDT | 80.00 | 15.27 | 15.95 | 17.85 | 0.00 | - | 18 | 6 | 140.63% |
| PYPL240426P00085000 | 2024-04-16 11:27AM EDT | 85.00 | 21.10 | 20.80 | 22.35 | 0.00 | - | - | 0 | 275.59% |
© 2024 Yahoo. All rights reserved.