Options Chain for PAYPAL HLDGS INC COM (PYPL) - $62.31 as of 4/19/2024 8:47:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.80 | 28.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 40.00 | 21.80 | 22.90 | 24.90 | 0.00 | 0.00% | 0 | 11 | 1.91 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:59 PM EST |
| 45.00 | 17.25 | 17.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 46.00 | 15.05 | 16.45 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 47.00 | 15.25 | 15.90 | 15.17 | 0.00 | 0.00% | 0 | 27 | 1.30 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 48.00 | 14.25 | 14.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 49.00 | 12.95 | 13.45 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 50.00 | 12.25 | 12.45 | 13.40 | 0.00 | 0.00% | 0 | 21 | 0.95 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 51.00 | 10.90 | 11.45 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:59 PM EST |
| 52.00 | 10.25 | 10.90 | 10.00 | -1.48 | -12.90% | 15 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 53.00 | 9.20 | 9.55 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 54.00 | 8.25 | 8.45 | 8.15 | -4.85 | -37.31% | 22 | 2 | 0.86 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 55.00 | 7.30 | 7.45 | 7.32 | -0.21 | -2.79% | 5 | 11 | 0.75 | 0.99 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 56.00 | 5.90 | 6.90 | 6.19 | -1.71 | -21.65% | 5 | 24 | 0.78 | 0.97 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 57.00 | 5.35 | 5.50 | 5.13 | -2.97 | -36.67% | 1 | 3 | 0.64 | 0.95 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 58.00 | 4.40 | 4.55 | 4.10 | -0.21 | -4.88% | 8 | 61 | 0.38 | 0.91 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 59.00 | 3.50 | 3.95 | 3.25 | -1.20 | -26.97% | 5 | 41 | 0.37 | 0.85 | 0.07 | -0.06 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 60.00 | 2.68 | 2.79 | 2.70 | +0.10 | +3.85% | 121 | 98 | 0.36 | 0.78 | 0.09 | -0.07 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 61.00 | 1.94 | 2.00 | 1.79 | -0.21 | -10.50% | 202 | 2,129 | 0.35 | 0.68 | 0.12 | -0.08 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 62.00 | 1.33 | 1.43 | 1.35 | +0.01 | +0.75% | 1,032 | 540 | 0.34 | 0.55 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 63.00 | 0.85 | 0.88 | 0.86 | -0.05 | -5.50% | 1,374 | 1,460 | 0.34 | 0.41 | 0.14 | -0.08 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 64.00 | 0.51 | 0.54 | 0.52 | -0.05 | -8.78% | 3,679 | 3,405 | 0.34 | 0.29 | 0.12 | -0.07 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 65.00 | 0.29 | 0.32 | 0.32 | -0.02 | -5.89% | 2,522 | 3,913 | 0.34 | 0.19 | 0.09 | -0.05 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 66.00 | 0.16 | 0.18 | 0.17 | -0.02 | -10.53% | 545 | 1,733 | 0.34 | 0.12 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 67.00 | 0.09 | 0.11 | 0.10 | -0.03 | -23.08% | 288 | 1,535 | 0.36 | 0.08 | 0.04 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 68.00 | 0.05 | 0.07 | 0.05 | -0.03 | -37.50% | 921 | 1,993 | 0.37 | 0.05 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 69.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 308 | 3,666 | 0.39 | 0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 70.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 210 | 1,625 | 0.39 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 71.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 49 | 996 | 0.42 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 72.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 346 | 391 | 0.45 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 73.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 13 | 1,230 | 0.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 74.00 | 0.00 | 0.03 | 0.05 | +0.04 | +400.00% | 8 | 398 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 26 | 873 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 76.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 12 | 339 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 77.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,060 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:59 PM EST |
| 78.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 396 | 0.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.03 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | +0.02 | +100.00% | 1 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:59 PM EST |
| 46.00 | 0.00 | 0.07 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.07 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.07 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.02 | 0.07 | +0.03 | +75.00% | 2 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 51.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.67 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 3:59:59 PM EST |
| 52.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 5,168 | 0.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 53.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 148 | 0.56 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 54.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 238 | 199 | 0.47 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 55 | 316 | 0.41 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 56.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 39 | 153 | 0.41 | -0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 57.00 | 0.06 | 0.07 | 0.08 | -0.02 | -20.00% | 654 | 580 | 0.39 | -0.05 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 58.00 | 0.06 | 0.13 | 0.14 | -0.03 | -17.65% | 871 | 474 | 0.38 | -0.09 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 59.00 | 0.19 | 0.22 | 0.21 | -0.09 | -30.00% | 231 | 755 | 0.36 | -0.15 | 0.07 | -0.06 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 60.00 | 0.35 | 0.36 | 0.36 | -0.14 | -28.00% | 964 | 2,085 | 0.34 | -0.22 | 0.09 | -0.07 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 61.00 | 0.52 | 0.61 | 0.60 | -0.19 | -24.06% | 536 | 1,359 | 0.34 | -0.32 | 0.12 | -0.08 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 62.00 | 0.95 | 0.98 | 0.98 | -0.21 | -17.65% | 1,244 | 1,079 | 0.33 | -0.45 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 63.00 | 1.38 | 1.52 | 1.47 | -0.23 | -13.53% | 445 | 5,022 | 0.33 | -0.59 | 0.14 | -0.08 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 64.00 | 1.95 | 2.21 | 2.23 | -0.09 | -3.88% | 1,152 | 2,539 | 0.33 | -0.71 | 0.12 | -0.07 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 65.00 | 2.72 | 3.00 | 3.12 | +0.01 | +0.33% | 162 | 1,452 | 0.32 | -0.81 | 0.09 | -0.05 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 66.00 | 3.75 | 3.90 | 3.87 | -0.16 | -3.97% | 32 | 412 | 0.32 | -0.88 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 67.00 | 4.30 | 4.90 | 5.07 | +0.06 | +1.20% | 35 | 574 | 0.54 | -0.92 | 0.04 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 68.00 | 5.20 | 6.20 | 6.02 | +0.09 | +1.52% | 18 | 127 | 0.70 | -0.95 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 69.00 | 6.20 | 6.85 | 6.46 | 0.00 | 0.00% | 0 | 69 | 0.74 | -0.97 | 0.02 | -0.02 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 70.00 | 7.60 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 37 | 0.79 | -0.98 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 71.00 | 8.15 | 8.80 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 4/3/2024 | 4/19/2024 3:59:59 PM EST |
| 72.00 | 9.15 | 10.20 | 6.17 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 3:59:59 PM EST |
| 73.00 | 10.60 | 10.85 | 9.85 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 74.00 | 11.60 | 11.95 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:59 PM EST |
| 75.00 | 12.15 | 12.80 | 12.90 | +2.96 | +29.78% | 2 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 76.00 | 13.15 | 14.25 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:59 PM EST |
| 77.00 | 14.60 | 14.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 78.00 | 15.55 | 15.80 | 16.20 | % | 5 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST | |
| 80.00 | 17.60 | 17.80 | 14.95 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:59 PM EST |
| 85.00 | 22.60 | 22.80 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:59 PM EST |
| 90.00 | 27.30 | 28.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 95.00 | 32.25 | 32.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 100.00 | 37.10 | 38.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST |