NasdaqGS - Delayed Quote USD

PayPal Holdings, Inc. (PYPL)

Compare
60.63 -0.91 (-1.47%)
At close: June 14 at 4:00 PM EDT
60.69 +0.06 (+0.09%)
Pre-Market: 6:43 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PYPL240621C00027500 6/14/2024 1:58 PM 27.5 33.85 0.00 0.00 0.00 0.00% 4 16 0.00%
PYPL240621C00030000 6/14/2024 1:58 PM 30 31.37 0.00 0.00 0.00 0.00% 4 292 0.00%
PYPL240621C00032500 5/13/2024 2:32 PM 32.5 31.95 30.75 31.15 0.00 0.00% 20 69 579.49%
PYPL240621C00035000 6/14/2024 2:32 PM 35 26.05 0.00 0.00 0.00 0.00% 1 40 0.00%
PYPL240621C00037500 6/14/2024 2:32 PM 37.5 23.55 0.00 0.00 0.00 0.00% 1 0 0.00%
PYPL240621C00040000 6/14/2024 5:56 PM 40 20.55 0.00 0.00 0.00 0.00% 6 608 0.00%
PYPL240621C00042500 6/13/2024 3:58 PM 42.5 19.50 0.00 0.00 0.00 0.00% 4 341 0.00%
PYPL240621C00045000 6/14/2024 7:48 PM 45 15.60 0.00 0.00 0.00 0.00% 51 852 0.00%
PYPL240621C00047500 6/12/2024 7:43 PM 47.5 15.77 0.00 0.00 0.00 0.00% 4 895 0.00%
PYPL240621C00050000 6/14/2024 4:46 PM 50 11.00 0.00 0.00 0.00 0.00% 1 1,712 0.00%
PYPL240621C00052500 6/12/2024 6:31 PM 52.5 11.10 0.00 0.00 0.00 0.00% 1 0 0.00%
PYPL240621C00053000 6/6/2024 6:06 PM 53 14.50 0.00 0.00 0.00 0.00% - 4 0.00%
PYPL240621C00054000 6/13/2024 1:50 PM 54 8.75 0.00 0.00 0.00 0.00% 2 2 0.00%
PYPL240621C00055000 6/14/2024 6:05 PM 55 5.68 0.00 0.00 0.00 0.00% 14 2,103 0.00%
PYPL240621C00056000 6/14/2024 2:47 PM 56 5.37 0.00 0.00 0.00 0.00% 2 2 0.00%
PYPL240621C00057000 6/14/2024 3:01 PM 57 4.29 0.00 0.00 0.00 0.00% 1 12 0.00%
PYPL240621C00057500 6/14/2024 7:44 PM 57.5 3.15 0.00 0.00 0.00 0.00% 12 0 0.00%
PYPL240621C00058000 6/14/2024 7:56 PM 58 2.75 0.00 0.00 0.00 0.00% 5 0 0.00%
PYPL240621C00059000 6/14/2024 7:59 PM 59 2.00 0.00 0.00 0.00 0.00% 21 27 0.00%
PYPL240621C00060000 6/14/2024 7:59 PM 60 1.28 0.00 0.00 0.00 0.00% 2,020 0 0.00%
PYPL240621C00061000 6/14/2024 7:59 PM 61 0.75 0.00 0.00 0.00 0.00% 2,058 1,436 1.56%
PYPL240621C00062000 6/14/2024 7:59 PM 62 0.41 0.00 0.00 0.00 0.00% 4,929 3,553 6.25%
PYPL240621C00062500 6/14/2024 7:59 PM 62.5 0.29 0.00 0.00 0.00 0.00% 3,654 8,688 6.25%
PYPL240621C00063000 6/14/2024 7:59 PM 63 0.22 0.00 0.00 0.00 0.00% 3,055 0 6.25%
PYPL240621C00064000 6/14/2024 7:59 PM 64 0.12 0.00 0.00 0.00 0.00% 7,566 7,250 12.50%
PYPL240621C00065000 6/14/2024 7:59 PM 65 0.07 0.00 0.00 0.00 0.00% 3,462 21,094 12.50%
PYPL240621C00066000 6/14/2024 7:49 PM 66 0.04 0.00 0.00 0.00 0.00% 1,851 3,699 12.50%
PYPL240621C00067000 6/14/2024 7:46 PM 67 0.03 0.00 0.00 0.00 0.00% 1,788 3,809 25.00%
PYPL240621C00067500 6/14/2024 7:58 PM 67.5 0.03 0.00 0.00 0.00 0.00% 215 10,051 25.00%
PYPL240621C00068000 6/14/2024 7:38 PM 68 0.03 0.00 0.00 0.00 0.00% 418 2,106 25.00%
PYPL240621C00069000 6/14/2024 7:34 PM 69 0.02 0.00 0.00 0.00 0.00% 216 3,087 25.00%
PYPL240621C00070000 6/14/2024 7:55 PM 70 0.03 0.00 0.00 0.00 0.00% 277 18,209 25.00%
PYPL240621C00071000 6/14/2024 7:06 PM 71 0.02 0.00 0.00 0.00 0.00% 24 1,026 25.00%
PYPL240621C00072000 6/14/2024 5:57 PM 72 0.02 0.00 0.00 0.00 0.00% 9 949 25.00%
PYPL240621C00072500 6/14/2024 7:18 PM 72.5 0.02 0.00 0.00 0.00 0.00% 76 10,624 25.00%
PYPL240621C00073000 6/14/2024 7:41 PM 73 0.01 0.00 0.00 0.00 0.00% 6 660 50.00%
PYPL240621C00074000 6/14/2024 1:54 PM 74 0.01 0.00 0.00 0.00 0.00% 3 143 50.00%
PYPL240621C00075000 6/14/2024 7:57 PM 75 0.02 0.00 0.00 0.00 0.00% 361 0 50.00%
PYPL240621C00076000 6/10/2024 7:55 PM 76 0.07 0.00 0.00 0.00 0.00% 6 208 50.00%
PYPL240621C00077000 6/14/2024 3:42 PM 77 0.02 0.00 0.00 0.00 0.00% 3 108 50.00%
PYPL240621C00077500 6/14/2024 7:07 PM 77.5 0.02 0.00 0.00 0.00 0.00% 37 4,497 50.00%
PYPL240621C00078000 6/10/2024 7:55 PM 78 0.03 0.00 0.00 0.00 0.00% - 7 50.00%
PYPL240621C00080000 6/14/2024 6:44 PM 80 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
PYPL240621C00082500 6/14/2024 6:44 PM 82.5 0.01 0.00 0.00 0.00 0.00% 5 6,451 50.00%
PYPL240621C00085000 6/13/2024 7:49 PM 85 0.01 0.00 0.00 0.00 0.00% 63 7,326 50.00%
PYPL240621C00090000 6/14/2024 5:07 PM 90 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
PYPL240621C00095000 6/10/2024 7:55 PM 95 0.02 0.00 0.00 0.00 0.00% 6 6,244 50.00%
PYPL240621C00100000 6/14/2024 7:53 PM 100 0.01 0.00 0.00 0.00 0.00% 3 13,830 50.00%
PYPL240621C00105000 6/6/2024 3:48 PM 105 0.01 0.00 0.00 0.00 0.00% 4 4,317 50.00%
PYPL240621C00110000 6/3/2024 1:58 PM 110 0.03 0.00 0.00 0.00 0.00% 3 5,200 50.00%
PYPL240621C00115000 6/13/2024 1:49 PM 115 0.01 0.00 0.00 0.00 0.00% 1 22,021 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PYPL240621P00027500 4/4/2024 2:38 PM 27.5 0.01 0.00 0.15 0.00 0.00% 1 5,750 309.38%
PYPL240621P00030000 5/16/2024 6:51 PM 30 0.01 0.00 0.01 0.00 0.00% 2 8,666 206.25%
PYPL240621P00032500 5/16/2024 6:51 PM 32.5 0.02 0.00 0.02 0.00 0.00% 1 537 196.88%
PYPL240621P00035000 5/21/2024 1:57 PM 35 0.01 0.00 0.00 0.00 0.00% 20 6,862 50.00%
PYPL240621P00037500 5/30/2024 7:36 PM 37.5 0.03 0.00 0.00 0.00 0.00% 1 1,136 50.00%
PYPL240621P00040000 6/13/2024 6:23 PM 40 0.02 0.00 0.00 0.00 0.00% 4 6,258 50.00%
PYPL240621P00042500 6/6/2024 6:31 PM 42.5 0.03 0.00 0.00 0.00 0.00% 5 3,199 50.00%
PYPL240621P00045000 6/14/2024 6:05 PM 45 0.01 0.00 0.00 0.00 0.00% 3 6,943 50.00%
PYPL240621P00047500 6/13/2024 7:06 PM 47.5 0.01 0.00 0.00 0.00 0.00% 108 6,032 50.00%
PYPL240621P00050000 6/14/2024 7:10 PM 50 0.02 0.00 0.00 0.00 0.00% 7 6,755 50.00%
PYPL240621P00052500 6/14/2024 7:54 PM 52.5 0.01 0.00 0.00 0.00 0.00% 33 4,389 25.00%
PYPL240621P00053000 6/14/2024 3:48 PM 53 0.04 0.00 0.00 0.00 0.00% 12 0 25.00%
PYPL240621P00054000 6/14/2024 5:01 PM 54 0.03 0.00 0.00 0.00 0.00% 31 97 25.00%
PYPL240621P00055000 6/14/2024 7:58 PM 55 0.05 0.00 0.00 0.00 0.00% 139 7,443 25.00%
PYPL240621P00056000 6/14/2024 7:58 PM 56 0.06 0.00 0.00 0.00 0.00% 199 371 12.50%
PYPL240621P00057000 6/14/2024 7:53 PM 57 0.10 0.00 0.00 0.00 0.00% 97 0 12.50%
PYPL240621P00057500 6/14/2024 7:57 PM 57.5 0.12 0.00 0.00 0.00 0.00% 796 0 12.50%
PYPL240621P00058000 6/14/2024 7:59 PM 58 0.17 0.00 0.00 0.00 0.00% 319 1,176 12.50%
PYPL240621P00059000 6/14/2024 7:59 PM 59 0.33 0.00 0.00 0.00 0.00% 739 1,594 6.25%
PYPL240621P00060000 6/14/2024 7:59 PM 60 0.60 0.00 0.00 0.00 0.00% 3,823 18,029 3.13%
PYPL240621P00061000 6/14/2024 7:57 PM 61 1.16 0.00 0.00 0.00 0.00% 1,489 1,896 0.00%
PYPL240621P00062000 6/14/2024 7:59 PM 62 1.69 0.00 0.00 0.00 0.00% 442 1,886 0.00%
PYPL240621P00062500 6/14/2024 7:59 PM 62.5 2.15 0.00 0.00 0.00 0.00% 89 0 0.00%
PYPL240621P00063000 6/14/2024 7:55 PM 63 2.68 0.00 0.00 0.00 0.00% 264 0 0.00%
PYPL240621P00064000 6/14/2024 7:52 PM 64 3.70 0.00 0.00 0.00 0.00% 175 1,792 0.00%
PYPL240621P00065000 6/14/2024 7:57 PM 65 4.45 0.00 0.00 0.00 0.00% 1,282 16,028 0.00%
PYPL240621P00066000 6/14/2024 7:48 PM 66 5.55 0.00 0.00 0.00 0.00% 24 0 0.00%
PYPL240621P00067000 6/14/2024 7:42 PM 67 6.55 0.00 0.00 0.00 0.00% 100 942 0.00%
PYPL240621P00067500 6/14/2024 7:59 PM 67.5 6.85 0.00 0.00 0.00 0.00% 126 2,096 0.00%
PYPL240621P00068000 6/14/2024 7:37 PM 68 7.50 0.00 0.00 0.00 0.00% 14 162 0.00%
PYPL240621P00069000 6/13/2024 2:47 PM 69 6.97 0.00 0.00 0.00 0.00% 3 0 0.00%
PYPL240621P00070000 6/14/2024 7:41 PM 70 9.55 0.00 0.00 0.00 0.00% 45 885 0.00%
PYPL240621P00071000 6/11/2024 3:31 PM 71 5.85 0.00 0.00 0.00 0.00% 2 0 0.00%
PYPL240621P00072000 6/12/2024 6:26 PM 72 8.60 0.00 0.00 0.00 0.00% 7 3 0.00%
PYPL240621P00072500 6/13/2024 7:01 PM 72.5 10.75 0.00 0.00 0.00 0.00% 1,440 0 0.00%
PYPL240621P00073000 6/13/2024 4:50 PM 73 11.09 0.00 0.00 0.00 0.00% 1 0 0.00%
PYPL240621P00075000 6/13/2024 2:35 PM 75 13.00 0.00 0.00 0.00 0.00% 1 7 0.00%
PYPL240621P00076000 5/22/2024 1:49 PM 76 13.25 0.00 0.00 0.00 0.00% - 0 0.00%
PYPL240621P00077000 6/10/2024 5:39 PM 77 10.85 0.00 0.00 0.00 0.00% - 2 0.00%
PYPL240621P00077500 6/10/2024 5:39 PM 77.5 11.35 0.00 0.00 0.00 0.00% 2 0 0.00%
PYPL240621P00078000 6/10/2024 5:39 PM 78 11.85 0.00 0.00 0.00 0.00% - 0 0.00%
PYPL240621P00080000 6/7/2024 2:42 PM 80 13.04 0.00 0.00 0.00 0.00% 2 0 0.00%
PYPL240621P00082500 5/22/2024 7:07 PM 82.5 20.80 0.00 0.00 0.00 0.00% 31 0 0.00%
PYPL240621P00085000 6/10/2024 5:26 PM 85 18.45 0.00 0.00 0.00 0.00% 240 0 0.00%
PYPL240621P00090000 6/7/2024 7:28 PM 90 22.39 0.00 0.00 0.00 0.00% 1 2 0.00%
PYPL240621P00095000 6/4/2024 7:59 PM 95 31.68 0.00 0.00 0.00 0.00% 1 1 0.00%
PYPL240621P00100000 5/22/2024 4:48 PM 100 37.15 0.00 0.00 0.00 0.00% 2 0 0.00%
PYPL240621P00105000 2/26/2024 7:45 PM 105 45.45 37.50 39.40 0.00 0.00% 1 0 0.00%
PYPL240621P00110000 2/20/2024 8:45 PM 110 51.50 42.95 44.65 0.00 0.00% 1 0 0.00%
PYPL240621P00115000 8/22/2023 1:37 PM 115 55.00 56.00 56.60 0.00 0.00% 1 0 426.86%

Related Tickers

SOFI SoFi Technologies, Inc.
6.46
-5.00%
 
V Visa Inc.
270.66
-0.20%
 
UPST Upstart Holdings, Inc.
22.39
-2.95%
 
MA Mastercard Incorporated
444.63
-0.08%
 
AXP American Express Company
224.82
+1.18%
 
COF Capital One Financial Corporation
133.70
-1.03%
 
ALLY Ally Financial Inc.
38.78
-2.49%
 
DFS Discover Financial Services
122.00
-0.27%
 
GSY.TO goeasy Ltd.
192.03
+3.30%
 
WU The Western Union Company
12.06
-1.35%