NasdaqGS - Delayed Quote • USD
PayPal Holdings, Inc. (PYPL)
At close: April 23 at 4:00 PM EDT
Pre-Market: 5:17 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00040000 | 4/22/2024 4:14 PM | 40 | 22.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PYPL240426C00047000 | 4/18/2024 6:35 PM | 47 | 15.17 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| PYPL240426C00050000 | 4/17/2024 7:41 PM | 50 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PYPL240426C00051000 | 4/12/2024 1:46 PM | 51 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PYPL240426C00052000 | 4/22/2024 2:45 PM | 52 | 10.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PYPL240426C00054000 | 4/19/2024 7:54 PM | 54 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| PYPL240426C00055000 | 4/23/2024 4:54 PM | 55 | 9.67 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PYPL240426C00056000 | 4/23/2024 7:52 PM | 56 | 8.53 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PYPL240426C00057000 | 4/22/2024 7:41 PM | 57 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PYPL240426C00058000 | 4/23/2024 5:12 PM | 58 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PYPL240426C00059000 | 4/23/2024 3:53 PM | 59 | 5.53 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| PYPL240426C00060000 | 4/23/2024 5:47 PM | 60 | 4.64 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PYPL240426C00061000 | 4/23/2024 5:07 PM | 61 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| PYPL240426C00062000 | 4/23/2024 6:32 PM | 62 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 0.00% |
| PYPL240426C00063000 | 4/23/2024 7:59 PM | 63 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 717 | 0 | 0.00% |
| PYPL240426C00064000 | 4/23/2024 7:59 PM | 64 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1,635 | 0 | 0.00% |
| PYPL240426C00065000 | 4/23/2024 7:59 PM | 65 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4,392 | 0 | 3.13% |
| PYPL240426C00066000 | 4/23/2024 7:59 PM | 66 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1,760 | 0 | 6.25% |
| PYPL240426C00067000 | 4/23/2024 7:59 PM | 67 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1,162 | 0 | 12.50% |
| PYPL240426C00068000 | 4/23/2024 7:08 PM | 68 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 529 | 0 | 12.50% |
| PYPL240426C00069000 | 4/23/2024 7:54 PM | 69 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 626 | 0 | 25.00% |
| PYPL240426C00070000 | 4/23/2024 7:55 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 282 | 0 | 25.00% |
| PYPL240426C00071000 | 4/23/2024 5:45 PM | 71 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 25.00% |
| PYPL240426C00072000 | 4/23/2024 5:49 PM | 72 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| PYPL240426C00073000 | 4/23/2024 6:39 PM | 73 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PYPL240426C00074000 | 4/23/2024 1:46 PM | 74 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PYPL240426C00075000 | 4/23/2024 7:51 PM | 75 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 50.00% |
| PYPL240426C00076000 | 4/23/2024 3:18 PM | 76 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PYPL240426C00077000 | 4/15/2024 6:18 PM | 77 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,084 | 0 | 50.00% |
| PYPL240426C00078000 | 4/16/2024 2:31 PM | 78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| PYPL240426C00080000 | 4/23/2024 4:18 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| PYPL240426C00085000 | 4/15/2024 2:55 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PYPL240426C00090000 | 4/4/2024 1:30 PM | 90 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00035000 | 3/13/2024 2:28 PM | 35 | 0.09 | 0.00 | 0.09 | 0.00 | 0.00% | - | 1 | 292.19% |
| PYPL240426P00040000 | 4/19/2024 2:01 PM | 40 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PYPL240426P00045000 | 4/10/2024 1:30 PM | 45 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PYPL240426P00049000 | 3/26/2024 2:19 PM | 49 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PYPL240426P00050000 | 4/19/2024 1:36 PM | 50 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PYPL240426P00051000 | 3/19/2024 7:23 PM | 51 | 0.10 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 55 | 120.31% |
| PYPL240426P00052000 | 4/22/2024 6:46 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| PYPL240426P00053000 | 4/18/2024 6:01 PM | 53 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| PYPL240426P00054000 | 4/22/2024 5:35 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PYPL240426P00055000 | 4/23/2024 5:46 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| PYPL240426P00056000 | 4/23/2024 3:25 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| PYPL240426P00057000 | 4/23/2024 5:55 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 25.00% |
| PYPL240426P00058000 | 4/23/2024 5:13 PM | 58 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 436 | 0 | 25.00% |
| PYPL240426P00059000 | 4/23/2024 7:22 PM | 59 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 25.00% |
| PYPL240426P00060000 | 4/23/2024 7:58 PM | 60 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 198 | 0 | 25.00% |
| PYPL240426P00061000 | 4/23/2024 7:56 PM | 61 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 241 | 0 | 12.50% |
| PYPL240426P00062000 | 4/23/2024 7:58 PM | 62 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 946 | 0 | 12.50% |
| PYPL240426P00063000 | 4/23/2024 7:59 PM | 63 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1,031 | 0 | 6.25% |
| PYPL240426P00064000 | 4/23/2024 7:59 PM | 64 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1,684 | 0 | 3.13% |
| PYPL240426P00065000 | 4/23/2024 7:59 PM | 65 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 477 | 0 | 0.00% |
| PYPL240426P00066000 | 4/23/2024 7:58 PM | 66 | 1.86 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| PYPL240426P00067000 | 4/23/2024 6:56 PM | 67 | 2.66 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PYPL240426P00068000 | 4/23/2024 7:21 PM | 68 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PYPL240426P00069000 | 4/18/2024 4:23 PM | 69 | 6.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PYPL240426P00070000 | 4/23/2024 4:36 PM | 70 | 5.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PYPL240426P00071000 | 4/23/2024 1:45 PM | 71 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| PYPL240426P00072000 | 3/27/2024 3:28 PM | 72 | 6.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PYPL240426P00073000 | 4/18/2024 2:45 PM | 73 | 9.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PYPL240426P00074000 | 4/22/2024 5:52 PM | 74 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| PYPL240426P00075000 | 4/22/2024 2:33 PM | 75 | 11.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PYPL240426P00076000 | 4/23/2024 1:45 PM | 76 | 12.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PYPL240426P00078000 | 4/22/2024 2:19 PM | 78 | 14.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PYPL240426P00080000 | 4/22/2024 5:52 PM | 80 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| PYPL240426P00085000 | 4/16/2024 3:27 PM | 85 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SOFI SoFi Technologies, Inc.
7.58
+4.55%
V Visa Inc.
274.11
+0.65%
AXP American Express Company
238.96
+2.56%
MA Mastercard Incorporated
462.82
+1.33%
UPST Upstart Holdings, Inc.
22.94
+3.89%
ALLY Ally Financial Inc.
39.71
-0.08%
DFS Discover Financial Services
129.24
+2.02%
COF Capital One Financial Corporation
147.90
+0.44%
GSY.TO goeasy Ltd.
175.09
-0.13%
LU Lufax Holding Ltd
4.3600
-0.68%