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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.75 | 46.65 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 37.75 | 41.60 | 38.67 | 0.00 | 0.00% | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 34.55 | 36.65 | 34.63 | +3.81 | +12.37% | 1 | 1 | 6.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 27.75 | 31.70 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 24.25 | 26.40 | 23.53 | 0.00 | 0.00% | 0 | 5 | 4.49 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 18.60 | 21.45 | 18.45 | 0.00 | 0.00% | 0 | 14 | 3.03 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 66.00 | 18.60 | 20.40 | 20.67 | 0.00 | 0.00% | 0 | 7 | 2.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 67.00 | 17.60 | 19.35 | 19.79 | 0.00 | 0.00% | 0 | 19 | 2.77 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 68.00 | 15.80 | 18.30 | 16.76 | +1.21 | +7.79% | 6 | 263 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 69.00 | 15.10 | 17.00 | 15.48 | -1.62 | -9.48% | 1 | 12 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 14.45 | 15.85 | 14.67 | +1.72 | +13.29% | 2 | 116 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 12.75 | 13.85 | 15.20 | 0.00 | 0.00% | 0 | 104 | 1.45 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 12.60 | 12.85 | 10.93 | 0.00 | 0.00% | 0 | 71 | 2.28 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 73.00 | 11.60 | 11.85 | 12.65 | 0.00 | 0.00% | 0 | 72 | 2.15 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 74.00 | 10.60 | 10.85 | 10.75 | +1.53 | +16.60% | 4 | 59 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 9.60 | 9.85 | 9.65 | -0.87 | -8.27% | 3 | 128 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 76.00 | 7.60 | 8.85 | 8.43 | +1.23 | +17.09% | 1 | 46 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 77.00 | 7.65 | 7.85 | 7.74 | +1.47 | +23.45% | 20 | 75 | 1.38 | 1.00 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 78.00 | 6.65 | 6.85 | 6.50 | +0.72 | +12.46% | 1 | 69 | 0.79 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 79.00 | 5.65 | 5.85 | 5.47 | +0.77 | +16.39% | 3 | 98 | 1.07 | 0.96 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 4.50 | 4.90 | 4.67 | +1.05 | +29.01% | 4 | 211 | 1.00 | 0.95 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 81.00 | 3.35 | 3.90 | 3.52 | +0.62 | +21.38% | 1 | 149 | 0.50 | 0.93 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 82.00 | 2.60 | 2.95 | 2.87 | +0.62 | +27.56% | 51 | 516 | 0.61 | 0.89 | 0.08 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 83.00 | 1.92 | 2.20 | 2.00 | +0.32 | +19.05% | 159 | 558 | 0.38 | 0.81 | 0.14 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 84.00 | 1.18 | 1.35 | 1.26 | +0.13 | +11.51% | 619 | 1,007 | 0.34 | 0.65 | 0.19 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.71 | 0.86 | 0.78 | +0.10 | +14.71% | 1,366 | 1,602 | 0.36 | 0.45 | 0.20 | -0.20 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 86.00 | 0.39 | 0.44 | 0.36 | -0.02 | -5.27% | 2,268 | 749 | 0.36 | 0.28 | 0.16 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 87.00 | 0.19 | 0.22 | 0.22 | +0.01 | +4.77% | 960 | 8,644 | 0.37 | 0.16 | 0.11 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 88.00 | 0.09 | 0.13 | 0.10 | -0.02 | -16.67% | 360 | 1,426 | 0.39 | 0.09 | 0.07 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 89.00 | 0.06 | 0.08 | 0.06 | -0.02 | -25.00% | 140 | 1,230 | 0.43 | 0.05 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 272 | 2,660 | 0.44 | 0.03 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 0.02 | 0.07 | 0.02 | -0.01 | -33.34% | 14 | 7,420 | 0.50 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 92.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 112 | 400 | 0.55 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 4 | 326 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 94.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 3 | 119 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 2,714 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 44 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 97.00 | 0.00 | 0.10 | 0.19 | +0.18 | +1,800.00% | 1 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 98.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 99.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 56 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 917 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 82 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 69 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.19 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.19 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.19 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.19 | % | 0 | 0 | 2.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.87 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 605 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 67.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 116 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 68.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 69.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 1 | 185 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,322 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 547 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 73.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 338 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 74.00 | 0.00 | 0.04 | 0.04 | +0.03 | +300.00% | 120 | 551 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 283 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 76.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 20 | 172 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 77.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 20 | 229 | 0.59 | 0.00 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 78.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 37 | 511 | 0.61 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 79.00 | 0.00 | 0.03 | 0.03 | -0.04 | -57.15% | 35 | 1,153 | 0.45 | -0.04 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 54 | 499 | 0.41 | -0.05 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 81.00 | 0.06 | 0.07 | 0.06 | -0.14 | -70.00% | 321 | 1,985 | 0.39 | -0.07 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 82.00 | 0.12 | 0.15 | 0.14 | -0.14 | -50.00% | 104 | 1,283 | 0.37 | -0.11 | 0.08 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 83.00 | 0.10 | 0.31 | 0.27 | -0.23 | -46.00% | 112 | 1,033 | 0.36 | -0.19 | 0.14 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 84.00 | 0.53 | 0.60 | 0.53 | -0.50 | -48.55% | 83 | 1,194 | 0.35 | -0.35 | 0.19 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.98 | 1.05 | 1.05 | -0.43 | -29.06% | 399 | 1,066 | 0.37 | -0.55 | 0.20 | -0.20 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 86.00 | 1.44 | 1.76 | 1.66 | -1.00 | -37.60% | 39 | 1,926 | 0.31 | -0.72 | 0.16 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 87.00 | 2.23 | 2.73 | 3.01 | 0.00 | 0.00% | 0 | 1,433 | 0.39 | -0.84 | 0.11 | -0.13 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 88.00 | 2.05 | 3.60 | 4.49 | 0.00 | 0.00% | 0 | 174 | 0.55 | -0.91 | 0.07 | -0.10 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 89.00 | 4.20 | 5.15 | 4.28 | 0.00 | 0.00% | 0 | 27 | 0.98 | -0.95 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 4.25 | 5.45 | 5.21 | 0.00 | 0.00% | 0 | 63 | 1.26 | -0.97 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 91.00 | 6.20 | 7.45 | 6.64 | -0.77 | -10.40% | 1 | 8 | 1.25 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 92.00 | 7.20 | 7.45 | 8.39 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 93.00 | 8.20 | 9.45 | 9.26 | 0.00 | 0.00% | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 94.00 | 9.15 | 10.15 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 10.15 | 10.45 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 96.00 | 11.20 | 11.45 | 10.35 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 97.00 | 12.15 | 12.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 98.00 | 12.20 | 14.40 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 99.00 | 13.20 | 15.35 | 12.35 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 15.15 | 16.25 | 15.25 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 20.20 | 21.40 | 18.35 | 0.00 | 0.00% | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 23.60 | 27.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 28.95 | 31.80 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 33.65 | 36.75 | 34.45 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 38.55 | 41.45 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 43.55 | 46.90 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |