Options Chain for PAYPAL HLDGS INC COM (PYPL) - $65.92 as of 5/8/2024 1:04:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.00 | 29.55 | 30.50 | -1.00 | -3.18% | 1 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 40.00 | 23.95 | 24.45 | 26.10 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 5/8/2024 11:59:01 AM EST |
| 45.00 | 19.00 | 19.25 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 50.00 | 14.05 | 14.20 | 15.60 | 0.00 | 0.00% | 0 | 28 | 2.49 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 51.00 | 12.90 | 13.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/8/2024 11:59:01 AM EST | |||
| 52.00 | 12.05 | 12.20 | 12.47 | -3.11 | -19.97% | 1 | 1 | 1.45 | 1.00 | 0.00 | -0.01 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 53.00 | 10.05 | 11.20 | 11.95 | 0.00 | 0.00% | 0 | 8 | 1.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 54.00 | 10.00 | 10.35 | 12.25 | 0.00 | 0.00% | 0 | 31 | 1.23 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 55.00 | 9.05 | 9.20 | 11.37 | 0.00 | 0.00% | 0 | 8 | 1.12 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 56.00 | 8.05 | 8.20 | 9.04 | -0.96 | -9.60% | 1 | 75 | 1.13 | 1.00 | 0.00 | -0.01 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 57.00 | 7.05 | 7.25 | 9.10 | 0.00 | 0.00% | 0 | 28 | 0.91 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 58.00 | 5.90 | 6.45 | 8.20 | 0.00 | 0.00% | 0 | 14 | 0.80 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 59.00 | 4.10 | 5.25 | 7.20 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.99 | 0.01 | -0.02 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 60.00 | 4.05 | 4.25 | 6.07 | 0.00 | 0.00% | 0 | 83 | 0.58 | 0.97 | 0.03 | -0.04 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 61.00 | 2.98 | 3.25 | 4.00 | -1.10 | -21.57% | 1 | 80 | 1.06 | 0.94 | 0.05 | -0.07 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 62.00 | 2.16 | 2.27 | 2.33 | -1.72 | -42.47% | 15 | 248 | 0.56 | 0.88 | 0.09 | -0.10 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 63.00 | 1.33 | 1.41 | 1.40 | -1.70 | -54.84% | 137 | 236 | 0.35 | 0.79 | 0.15 | -0.13 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 64.00 | 0.67 | 0.71 | 0.70 | -1.51 | -68.33% | 1,069 | 1,931 | 0.33 | 0.62 | 0.24 | -0.14 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 65.00 | 0.28 | 0.30 | 0.30 | -1.10 | -78.58% | 3,816 | 2,732 | 0.32 | 0.36 | 0.26 | -0.13 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 66.00 | 0.10 | 0.13 | 0.10 | -0.58 | -85.30% | 3,196 | 4,234 | 0.33 | 0.17 | 0.16 | -0.10 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 67.00 | 0.05 | 0.06 | 0.06 | -0.24 | -80.00% | 1,375 | 4,081 | 0.36 | 0.09 | 0.09 | -0.07 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 68.00 | 0.03 | 0.04 | 0.03 | -0.10 | -76.93% | 2,296 | 5,206 | 0.40 | 0.04 | 0.05 | -0.04 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 69.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 341 | 3,699 | 0.46 | 0.02 | 0.02 | -0.02 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 467 | 11,669 | 0.50 | 0.01 | 0.01 | -0.01 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 71.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 248 | 1,623 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 72.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 68 | 1,619 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 73.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 7 | 1,342 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 307 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,833 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 972 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 258 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 221 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 615 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 421 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 155 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/8/2024 11:59:01 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 112 | 1.84 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 200 | 2.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/8/2024 11:59:01 AM EST |
| 40.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 723 | 3.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 11:59:01 AM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,845 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 11:59:01 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 153 | 1.30 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 51.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.89 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/8/2024 11:59:01 AM EST |
| 52.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 222 | 1.76 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/8/2024 11:59:01 AM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 282 | 1.12 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/8/2024 11:59:01 AM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 0.94 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 371 | 0.86 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 24 | 427 | 0.84 | 0.00 | 0.00 | -0.01 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 57.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 11 | 182 | 0.72 | 0.00 | 0.00 | -0.01 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 58.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 39 | 595 | 0.63 | 0.00 | 0.00 | -0.01 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 59.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 527 | 0.55 | -0.01 | 0.01 | -0.02 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 60.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 143 | 1,879 | 0.46 | -0.03 | 0.03 | -0.04 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 61.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 1 | 611 | 0.43 | -0.06 | 0.05 | -0.07 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 62.00 | 0.08 | 0.10 | 0.09 | +0.05 | +125.00% | 169 | 711 | 0.36 | -0.12 | 0.09 | -0.10 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 63.00 | 0.21 | 0.24 | 0.23 | +0.17 | +283.34% | 723 | 3,129 | 0.32 | -0.21 | 0.15 | -0.13 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 64.00 | 0.56 | 0.58 | 0.56 | +0.44 | +366.67% | 1,294 | 1,559 | 0.31 | -0.38 | 0.24 | -0.14 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 65.00 | 1.16 | 1.18 | 1.11 | +0.79 | +246.88% | 1,201 | 2,334 | 0.30 | -0.64 | 0.26 | -0.13 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 66.00 | 1.93 | 2.02 | 2.02 | +1.31 | +184.51% | 270 | 2,055 | 0.29 | -0.83 | 0.16 | -0.10 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 67.00 | 2.86 | 3.05 | 2.87 | +1.53 | +114.18% | 35 | 490 | 0.43 | -0.91 | 0.09 | -0.07 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 68.00 | 3.80 | 4.15 | 3.67 | +1.53 | +71.50% | 23 | 1,054 | 0.54 | -0.96 | 0.05 | -0.04 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 69.00 | 4.80 | 5.25 | 4.30 | +0.68 | +18.79% | 2 | 2,121 | 0.65 | -0.98 | 0.02 | -0.02 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 70.00 | 5.85 | 6.90 | 5.25 | +1.45 | +38.16% | 9 | 297 | 0.75 | -0.99 | 0.01 | -0.01 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 71.00 | 6.85 | 8.10 | 5.71 | 0.00 | 0.00% | 0 | 149 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 72.00 | 7.75 | 8.00 | 5.61 | 0.00 | 0.00% | 0 | 17 | 0.93 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 73.00 | 8.80 | 9.50 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 74.00 | 9.60 | 11.05 | 8.00 | 0.00 | 0.00% | 0 | 5 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 75.00 | 10.55 | 11.95 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 76.00 | 11.80 | 13.10 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/8/2024 11:59:01 AM EST |
| 77.00 | 12.80 | 14.10 | 11.85 | 0.00 | 0.00% | 0 | 8 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 78.00 | 13.85 | 14.00 | 11.00 | 0.00 | 0.00% | 0 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 80.00 | 15.40 | 16.00 | 15.35 | +1.55 | +11.24% | 1 | 4 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 85.00 | 19.95 | 21.00 | 18.70 | 0.00 | 0.00% | 0 | 4 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/8/2024 11:59:01 AM EST |
| 90.00 | 25.70 | 26.00 | 24.05 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 95.00 | 30.70 | 31.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 100.00 | 35.80 | 36.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST |