NasdaqGS - Delayed Quote USD

PayPal Holdings, Inc. (PYPL)

Compare
59.33 -0.16 (-0.27%)
At close: June 25 at 4:00 PM EDT
59.76 +0.43 (+0.72%)
Pre-Market: 7:35 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PYPL240628C00035000 6/21/2024 2:08 PM 35 25.00 0.00 0.00 0.00 0.00% 2 4 0.00%
PYPL240628C00040000 6/17/2024 2:42 PM 40 19.85 0.00 0.00 0.00 0.00% 4 4 0.00%
PYPL240628C00045000 6/21/2024 2:51 PM 45 15.12 0.00 0.00 0.00 0.00% 1 5 0.00%
PYPL240628C00050000 6/7/2024 6:34 PM 50 17.80 0.00 0.00 0.00 0.00% 22 5 0.00%
PYPL240628C00053000 6/25/2024 2:11 PM 53 6.30 0.00 0.00 0.00 0.00% 1 2 0.00%
PYPL240628C00054000 6/25/2024 2:24 PM 54 5.60 0.00 0.00 0.00 0.00% 21 65 0.00%
PYPL240628C00055000 6/24/2024 6:27 PM 55 4.50 0.00 0.00 0.00 0.00% 4 338 0.00%
PYPL240628C00056000 6/25/2024 7:17 PM 56 3.50 0.00 0.00 0.00 0.00% 2 77 0.00%
PYPL240628C00057000 6/25/2024 4:10 PM 57 2.48 0.00 0.00 0.00 0.00% 1 136 0.00%
PYPL240628C00058000 6/25/2024 7:40 PM 58 1.51 0.00 0.00 0.00 0.00% 58 129 0.00%
PYPL240628C00059000 6/25/2024 7:59 PM 59 0.82 0.00 0.00 0.00 0.00% 641 795 0.00%
PYPL240628C00060000 6/25/2024 7:59 PM 60 0.37 0.00 0.00 0.00 0.00% 2,369 4,859 3.13%
PYPL240628C00061000 6/25/2024 7:59 PM 61 0.16 0.00 0.00 0.00 0.00% 2,411 7,615 6.25%
PYPL240628C00062000 6/25/2024 7:57 PM 62 0.06 0.00 0.00 0.00 0.00% 1,320 5,760 12.50%
PYPL240628C00063000 6/25/2024 7:53 PM 63 0.03 0.00 0.00 0.00 0.00% 425 5,168 12.50%
PYPL240628C00064000 6/25/2024 7:58 PM 64 0.03 0.00 0.00 0.00 0.00% 263 7,230 25.00%
PYPL240628C00065000 6/25/2024 7:59 PM 65 0.02 0.00 0.00 0.00 0.00% 158 3,176 25.00%
PYPL240628C00066000 6/25/2024 7:58 PM 66 0.01 0.00 0.00 0.00 0.00% 105 1,192 25.00%
PYPL240628C00067000 6/25/2024 7:41 PM 67 0.02 0.00 0.00 0.00 0.00% 230 1,051 25.00%
PYPL240628C00068000 6/25/2024 7:52 PM 68 0.02 0.00 0.00 0.00 0.00% 9 862 25.00%
PYPL240628C00069000 6/25/2024 4:11 PM 69 0.02 0.00 0.00 0.00 0.00% 11 4,036 50.00%
PYPL240628C00070000 6/25/2024 6:54 PM 70 0.01 0.00 0.00 0.00 0.00% 30 1,483 50.00%
PYPL240628C00071000 6/25/2024 4:11 PM 71 0.01 0.00 0.00 0.00 0.00% 11 495 50.00%
PYPL240628C00072000 6/24/2024 2:34 PM 72 0.01 0.00 0.00 0.00 0.00% 80 362 50.00%
PYPL240628C00073000 6/24/2024 2:48 PM 73 0.02 0.00 0.00 0.00 0.00% 7 104 50.00%
PYPL240628C00074000 6/24/2024 1:30 PM 74 0.01 0.00 0.00 0.00 0.00% 1 153 50.00%
PYPL240628C00075000 6/21/2024 7:33 PM 75 0.01 0.00 0.00 0.00 0.00% 19 237 50.00%
PYPL240628C00076000 6/25/2024 1:32 PM 76 0.01 0.00 0.00 0.00 0.00% 2 737 50.00%
PYPL240628C00077000 6/25/2024 3:01 PM 77 0.02 0.00 0.00 0.00 0.00% 12 105 50.00%
PYPL240628C00078000 6/18/2024 7:53 PM 78 0.01 0.00 0.00 0.00 0.00% - 3 50.00%
PYPL240628C00080000 6/17/2024 6:52 PM 80 0.01 0.00 0.00 0.00 0.00% 15 57 50.00%
PYPL240628C00085000 6/10/2024 7:56 PM 85 0.04 0.00 0.00 0.00 0.00% - 1 50.00%
PYPL240628C00090000 6/14/2024 5:06 PM 90 0.01 0.00 0.00 0.00 0.00% 1 16 50.00%
PYPL240628C00095000 6/7/2024 3:13 PM 95 0.03 0.00 0.00 0.00 0.00% 1 29 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PYPL240628P00040000 6/12/2024 7:16 PM 40 0.02 0.00 0.00 0.00 0.00% 1 4 50.00%
PYPL240628P00045000 6/21/2024 2:07 PM 45 0.01 0.00 0.00 0.00 0.00% 22 24 50.00%
PYPL240628P00047000 6/21/2024 1:58 PM 47 0.01 0.00 0.00 0.00 0.00% 200 200 50.00%
PYPL240628P00048000 6/25/2024 1:34 PM 48 0.01 0.00 0.00 0.00 0.00% 110 175 50.00%
PYPL240628P00049000 6/24/2024 5:19 PM 49 0.01 0.00 0.00 0.00 0.00% 37 38 50.00%
PYPL240628P00050000 6/25/2024 4:11 PM 50 0.01 0.00 0.00 0.00 0.00% 345 536 50.00%
PYPL240628P00051000 6/25/2024 7:39 PM 51 0.01 0.00 0.00 0.00 0.00% 135 162 50.00%
PYPL240628P00052000 6/24/2024 1:30 PM 52 0.01 0.00 0.00 0.00 0.00% 12 1,558 25.00%
PYPL240628P00053000 6/25/2024 3:25 PM 53 0.02 0.00 0.00 0.00 0.00% 2 152 25.00%
PYPL240628P00054000 6/24/2024 7:42 PM 54 0.03 0.00 0.00 0.00 0.00% 519 1,097 25.00%
PYPL240628P00055000 6/25/2024 6:39 PM 55 0.02 0.00 0.00 0.00 0.00% 7 907 25.00%
PYPL240628P00056000 6/25/2024 3:14 PM 56 0.04 0.00 0.00 0.00 0.00% 20 802 12.50%
PYPL240628P00057000 6/25/2024 7:51 PM 57 0.06 0.00 0.00 0.00 0.00% 215 825 12.50%
PYPL240628P00058000 6/25/2024 7:57 PM 58 0.18 0.00 0.00 0.00 0.00% 274 4,521 6.25%
PYPL240628P00059000 6/25/2024 7:56 PM 59 0.48 0.00 0.00 0.00 0.00% 1,432 10,280 1.56%
PYPL240628P00060000 6/25/2024 7:46 PM 60 1.03 0.00 0.00 0.00 0.00% 259 5,375 0.00%
PYPL240628P00061000 6/25/2024 6:40 PM 61 1.76 0.00 0.00 0.00 0.00% 43 1,651 0.00%
PYPL240628P00062000 6/25/2024 6:40 PM 62 2.67 0.00 0.00 0.00 0.00% 90 1,043 0.00%
PYPL240628P00063000 6/25/2024 7:07 PM 63 3.65 0.00 0.00 0.00 0.00% 36 641 0.00%
PYPL240628P00064000 6/25/2024 6:49 PM 64 4.85 0.00 0.00 0.00 0.00% 18 552 0.00%
PYPL240628P00065000 6/25/2024 3:58 PM 65 5.70 0.00 0.00 0.00 0.00% 1 94 0.00%
PYPL240628P00066000 6/24/2024 6:24 PM 66 6.35 0.00 0.00 0.00 0.00% 5 14 0.00%
PYPL240628P00067000 6/24/2024 6:25 PM 67 7.51 0.00 0.00 0.00 0.00% 5 3 0.00%
PYPL240628P00068000 6/21/2024 5:18 PM 68 7.99 0.00 0.00 0.00 0.00% 7 8 0.00%
PYPL240628P00069000 6/18/2024 7:13 PM 69 9.90 0.00 0.00 0.00 0.00% 10 7 0.00%
PYPL240628P00070000 6/24/2024 7:57 PM 70 10.50 0.00 0.00 0.00 0.00% 10 0 0.00%
PYPL240628P00071000 6/21/2024 1:46 PM 71 11.00 0.00 0.00 0.00 0.00% 1 0 0.00%
PYPL240628P00072000 6/12/2024 6:41 PM 72 8.55 0.00 0.00 0.00 0.00% 3 0 0.00%
PYPL240628P00073000 6/10/2024 5:29 PM 73 6.80 0.00 0.00 0.00 0.00% 2 0 0.00%
PYPL240628P00075000 5/29/2024 1:30 PM 75 13.93 0.00 0.00 0.00 0.00% - 0 0.00%
PYPL240628P00077000 6/11/2024 2:37 PM 77 12.15 0.00 0.00 0.00 0.00% - 0 0.00%
PYPL240628P00090000 6/14/2024 4:36 PM 90 29.10 0.00 0.00 0.00 0.00% 2 0 0.00%
PYPL240628P00095000 6/14/2024 4:36 PM 95 34.13 0.00 0.00 0.00 0.00% 2 2 0.00%

Related Tickers

SOFI SoFi Technologies, Inc.
6.45
-1.38%
 
V Visa Inc.
273.53
-1.00%
 
UPST Upstart Holdings, Inc.
22.56
-2.84%
 
MA Mastercard Incorporated
455.65
-0.29%
 
AXP American Express Company
230.59
-0.38%
 
ALLY Ally Financial Inc.
39.69
-1.76%
 
COF Capital One Financial Corporation
134.86
-2.05%
 
DFS Discover Financial Services
126.42
-0.98%
 
LC LendingClub Corporation
8.20
-1.20%
 
GSY.TO goeasy Ltd.
191.87
+2.32%