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 | 38.00 | 42.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 34.15 | 35.15 | 36.94 | 0.00 | 0.00% | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 28.50 | 31.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 23.10 | 26.75 | 28.00 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 19.65 | 20.35 | 22.77 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 14.60 | 15.45 | 17.16 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.96 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 13.45 | 14.40 | 15.22 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.96 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 11.85 | 13.45 | 14.38 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.95 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 73.00 | 11.65 | 12.60 | 12.98 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.93 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 74.00 | 11.35 | 11.65 | 10.08 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.92 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 10.35 | 10.75 | 9.55 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.90 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 76.00 | 8.75 | 9.75 | 10.41 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.88 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 77.00 | 8.65 | 10.05 | 7.33 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.85 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 78.00 | 7.40 | 9.20 | 7.95 | +1.54 | +24.03% | 1 | 6 | 0.38 | 0.82 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 79.00 | 5.95 | 7.25 | 7.20 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.79 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 6.25 | 6.45 | 6.25 | +0.50 | +8.70% | 17 | 32 | 0.27 | 0.75 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 81.00 | 4.80 | 5.75 | 5.80 | +1.00 | +20.84% | 1 | 10 | 0.25 | 0.71 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 82.00 | 3.85 | 5.05 | 4.45 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.67 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 83.00 | 4.20 | 4.40 | 4.26 | +0.51 | +13.60% | 2 | 20 | 0.29 | 0.63 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 84.00 | 3.65 | 5.80 | 3.63 | +0.45 | +14.16% | 14 | 167 | 0.29 | 0.58 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 3.15 | 3.30 | 3.09 | +0.09 | +3.00% | 38 | 55 | 0.29 | 0.53 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 86.00 | 2.67 | 2.82 | 2.73 | +0.50 | +22.43% | 3 | 32 | 0.29 | 0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 87.00 | 2.26 | 2.41 | 2.27 | +0.12 | +5.59% | 5 | 135 | 0.29 | 0.43 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 88.00 | 1.90 | 2.05 | 2.05 | +0.39 | +23.50% | 4 | 105 | 0.29 | 0.39 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 89.00 | 1.58 | 2.35 | 1.64 | +0.30 | +22.39% | 17 | 45 | 0.29 | 0.34 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.99 | 1.46 | 1.39 | +0.22 | +18.81% | 213 | 496 | 0.29 | 0.30 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 0.52 | 1.24 | 0.93 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.26 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 92.00 | 0.33 | 1.04 | 1.01 | +0.15 | +17.45% | 4 | 24 | 0.30 | 0.23 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 0.75 | 1.48 | 0.82 | +0.14 | +20.59% | 3 | 15 | 0.30 | 0.20 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 94.00 | 0.63 | 1.35 | 0.65 | +0.15 | +30.00% | 7 | 19 | 0.30 | 0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.53 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 121 | 0.31 | 0.14 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 0.34 | 0.74 | % | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 97.00 | 0.38 | 0.44 | 0.39 | % | 1 | 0 | 0.31 | 0.11 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 98.00 | 0.32 | 0.59 | 0.34 | % | 1 | 0 | 0.32 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 99.00 | 0.27 | 0.32 | 0.30 | -0.01 | -3.23% | 2 | 3 | 0.32 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.12 | 0.28 | 0.25 | +0.04 | +19.05% | 1 | 103 | 0.33 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.05 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 240 | 0.33 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.01 | 0.14 | 0.05 | -0.04 | -44.45% | 48 | 81 | 0.36 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 1 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.43 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 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 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.22 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.27 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.05 | 0.22 | 0.16 | -0.10 | -38.47% | 1 | 11 | 0.34 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 0.06 | 0.29 | 0.22 | +0.02 | +10.00% | 1 | 3 | 0.34 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 0.20 | 0.24 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 73.00 | 0.25 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 74.00 | 0.31 | 0.36 | 0.44 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.08 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.39 | 0.48 | 0.58 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.10 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 76.00 | 0.50 | 1.17 | 0.57 | -0.06 | -9.53% | 2 | 13 | 0.32 | -0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 77.00 | 0.39 | 1.29 | 0.79 | 0.00 | 0.00% | 0 | 25 | 0.31 | -0.15 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 78.00 | 0.76 | 1.52 | 0.85 | -0.09 | -9.58% | 5 | 60 | 0.31 | -0.18 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 79.00 | 0.52 | 1.02 | 1.25 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.21 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.55 | 1.26 | 1.29 | -0.12 | -8.52% | 1 | 139 | 0.30 | -0.25 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 81.00 | 1.40 | 1.53 | 1.46 | -0.30 | -17.05% | 1 | 57 | 0.30 | -0.29 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 82.00 | 1.71 | 1.86 | 1.89 | -0.15 | -7.36% | 1 | 39 | 0.29 | -0.33 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 83.00 | 2.08 | 2.26 | 2.14 | -0.29 | -11.94% | 30 | 1,259 | 0.29 | -0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 84.00 | 2.50 | 2.66 | 3.10 | 0.00 | 0.00% | 0 | 29 | 0.29 | -0.42 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 2.97 | 3.15 | 4.05 | 0.00 | 0.00% | 0 | 51 | 0.29 | -0.47 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 86.00 | 3.50 | 3.70 | 4.45 | 0.00 | 0.00% | 0 | 54 | 0.29 | -0.52 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 87.00 | 4.10 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 58 | 0.32 | -0.57 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 88.00 | 4.75 | 6.95 | 3.60 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.61 | 0.05 | -0.05 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 89.00 | 5.40 | 7.50 | 4.87 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.66 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 6.15 | 6.85 | 4.80 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.70 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 6.95 | 7.60 | % | 0 | 0 | 0.32 | -0.74 | 0.04 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 92.00 | 7.80 | 8.65 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.77 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 8.65 | 9.65 | % | 0 | 0 | 0.36 | -0.80 | 0.03 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 94.00 | 8.40 | 9.95 | % | 0 | 0 | 0.32 | -0.83 | 0.03 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 10.40 | 11.60 | % | 0 | 0 | 0.53 | -0.86 | 0.03 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 96.00 | 11.30 | 11.65 | % | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 97.00 | 12.30 | 13.40 | % | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 98.00 | 11.85 | 13.50 | % | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 99.00 | 14.20 | 14.60 | % | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 15.15 | 17.35 | 12.62 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.94 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 18.95 | 20.75 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 23.75 | 26.40 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 29.25 | 31.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 34.90 | 37.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 38.30 | 42.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 43.50 | 47.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |