Options Chain for PAYPAL HLDGS INC COM (PYPL) - $84.74 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.60 | 40.15 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 34.65 | 35.20 | 36.82 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 29.65 | 30.20 | 31.55 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 24.70 | 25.20 | 26.65 | 0.00 | 0.00% | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 19.55 | 20.05 | 22.30 | 0.00 | 0.00% | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 66.00 | 18.75 | 19.05 | 19.82 | 0.00 | 0.00% | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 67.00 | 17.75 | 18.10 | 19.92 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 68.00 | 16.60 | 17.05 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 69.00 | 15.80 | 16.20 | 16.00 | +1.59 | +11.04% | 3 | 4 | 0.61 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 14.80 | 15.20 | 14.84 | -0.95 | -6.02% | 2 | 47 | 0.60 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 13.65 | 14.05 | 7.65 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.98 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 12.60 | 13.10 | 14.01 | 0.00 | 0.00% | 0 | 36 | 0.55 | 0.98 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 73.00 | 11.85 | 12.10 | 14.05 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.97 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 74.00 | 10.85 | 11.15 | 12.36 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.96 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 9.85 | 10.15 | 10.74 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.95 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 76.00 | 8.95 | 9.20 | 8.89 | -0.56 | -5.93% | 120 | 38 | 0.34 | 0.94 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 77.00 | 7.95 | 8.25 | 7.92 | -1.55 | -16.37% | 120 | 61 | 0.32 | 0.92 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 78.00 | 7.05 | 7.35 | 7.00 | +1.42 | +25.45% | 60 | 42 | 0.33 | 0.89 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 79.00 | 6.10 | 6.40 | 4.85 | 0.00 | 0.00% | 0 | 75 | 0.29 | 0.86 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 5.05 | 5.55 | 5.26 | +1.26 | +31.50% | 60 | 87 | 0.32 | 0.82 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 81.00 | 4.55 | 4.75 | 3.75 | 0.00 | 0.00% | 0 | 77 | 0.31 | 0.77 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 82.00 | 3.60 | 4.00 | 3.78 | +0.68 | +21.94% | 18 | 104 | 0.29 | 0.71 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 83.00 | 3.15 | 3.30 | 3.15 | +0.66 | +26.51% | 108 | 281 | 0.30 | 0.65 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 84.00 | 2.55 | 2.68 | 2.56 | +0.33 | +14.80% | 240 | 400 | 0.30 | 0.58 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 2.03 | 2.15 | 2.11 | +0.31 | +17.23% | 955 | 2,081 | 0.30 | 0.51 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 86.00 | 1.65 | 1.70 | 1.63 | +0.20 | +13.99% | 428 | 465 | 0.31 | 0.43 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 87.00 | 1.23 | 1.35 | 1.25 | +0.11 | +9.65% | 66 | 278 | 0.30 | 0.36 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 88.00 | 0.95 | 1.06 | 0.94 | +0.17 | +22.08% | 32 | 198 | 0.31 | 0.29 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 89.00 | 0.72 | 0.80 | 0.73 | +0.13 | +21.67% | 26 | 223 | 0.31 | 0.24 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.45 | 0.61 | 0.56 | +0.06 | +12.00% | 39 | 366 | 0.31 | 0.19 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 0.41 | 0.46 | 0.43 | +0.10 | +30.31% | 97 | 123 | 0.31 | 0.15 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 92.00 | 0.10 | 0.42 | 0.33 | +0.11 | +50.00% | 50 | 260 | 0.32 | 0.12 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 0.23 | 0.27 | 0.25 | +0.04 | +19.05% | 9 | 263 | 0.33 | 0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 94.00 | 0.18 | 0.22 | 0.20 | +0.06 | +42.86% | 3 | 227 | 0.33 | 0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.13 | 0.18 | 0.14 | +0.02 | +16.67% | 3 | 406 | 0.34 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 0.05 | 0.18 | 0.16 | +0.02 | +14.29% | 1 | 1 | 0.34 | 0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 97.00 | 0.03 | 0.17 | 0.23 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.04 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 98.00 | 0.03 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 99.00 | 0.01 | 0.14 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.05 | 0.06 | 0.07 | +0.01 | +16.67% | 81 | 745 | 0.38 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.17 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.19 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.18 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.18 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.18 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.11 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.12 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 131 | 0.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 66.00 | 0.00 | 0.19 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 67.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 68.00 | 0.02 | 0.08 | 0.05 | +0.04 | +400.00% | 1 | 3 | 0.49 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 69.00 | 0.02 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 44 | 0.47 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.02 | 0.09 | 0.09 | +0.08 | +800.00% | 1 | 94 | 0.44 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 0.01 | 0.11 | 0.03 | -0.02 | -40.00% | 1 | 56 | 0.42 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 80 | 0.38 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 73.00 | 0.03 | 0.14 | 0.06 | -0.03 | -33.34% | 1 | 135 | 0.38 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 74.00 | 0.04 | 0.15 | 0.09 | +0.02 | +28.58% | 11 | 87 | 0.36 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.11 | 0.19 | 0.15 | +0.06 | +66.67% | 1 | 112 | 0.37 | -0.05 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 76.00 | 0.14 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 61 | 0.35 | -0.06 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 77.00 | 0.19 | 0.24 | 0.22 | -0.06 | -21.43% | 107 | 243 | 0.34 | -0.08 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 78.00 | 0.27 | 0.32 | 0.30 | -0.17 | -36.17% | 1 | 89 | 0.33 | -0.11 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 79.00 | 0.37 | 0.44 | 0.43 | -0.07 | -14.00% | 3 | 96 | 0.32 | -0.14 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.50 | 0.57 | 0.49 | -0.23 | -31.95% | 9 | 191 | 0.31 | -0.18 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 81.00 | 0.70 | 0.77 | 0.76 | -0.32 | -29.63% | 6 | 154 | 0.31 | -0.23 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 82.00 | 0.74 | 1.02 | 0.93 | -0.21 | -18.43% | 550 | 92 | 0.30 | -0.29 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 83.00 | 1.25 | 1.35 | 1.26 | -0.36 | -22.23% | 32 | 88 | 0.30 | -0.35 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 84.00 | 1.63 | 1.76 | 1.69 | -1.07 | -38.77% | 77 | 49 | 0.30 | -0.42 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 1.90 | 2.25 | 2.39 | -0.44 | -15.55% | 18 | 1,679 | 0.30 | -0.49 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 86.00 | 2.66 | 2.81 | 2.74 | -0.25 | -8.37% | 6 | 24 | 0.30 | -0.57 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 87.00 | 3.25 | 3.45 | 3.50 | -0.73 | -17.26% | 3 | 20 | 0.30 | -0.64 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 88.00 | 4.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.71 | 0.07 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 89.00 | 4.75 | 4.95 | 4.85 | +1.20 | +32.88% | 1 | 23 | 0.30 | -0.76 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 4.55 | 5.80 | 5.75 | -1.04 | -15.32% | 1 | 6 | 0.30 | -0.81 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 6.45 | 6.65 | 11.90 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.85 | 0.04 | -0.04 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 92.00 | 7.35 | 7.85 | 8.64 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.88 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 8.30 | 8.50 | 7.80 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.90 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 94.00 | 9.25 | 9.50 | % | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 10.10 | 10.65 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 96.00 | 11.20 | 11.60 | % | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 97.00 | 10.55 | 12.65 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 98.00 | 13.00 | 13.50 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 99.00 | 14.00 | 14.45 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 15.10 | 15.45 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 20.00 | 20.65 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 24.95 | 25.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 29.15 | 30.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 35.05 | 35.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 40.10 | 40.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 44.90 | 45.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |