Options Chain for PAYPAL HLDGS INC COM (PYPL) - $66.14 as of 5/1/2024 8:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 33.30 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 40.00 | 25.90 | 28.10 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 45.00 | 20.25 | 22.15 | 22.95 | 0.00 | 0.00% | 0 | 4 | 4.94 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 50.00 | 14.65 | 17.00 | 17.50 | -0.50 | -2.78% | 4 | 29 | 2.78 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 51.00 | 14.15 | 16.75 | 17.10 | 0.00 | 0.00% | 0 | 1 | 3.54 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 52.00 | 12.65 | 14.30 | 15.47 | -0.53 | -3.32% | 1 | 14 | 2.85 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 53.00 | 12.10 | 13.30 | 13.30 | -1.55 | -10.44% | 5 | 26 | 3.35 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 54.00 | 10.70 | 12.35 | 13.85 | 0.00 | 0.00% | 0 | 3 | 2.67 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 55.00 | 10.15 | 12.25 | 11.98 | -2.52 | -17.38% | 1 | 13 | 2.19 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 56.00 | 9.15 | 10.30 | 11.26 | 0.00 | 0.00% | 0 | 22 | 2.37 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 57.00 | 8.15 | 9.30 | 11.42 | 0.00 | 0.00% | 0 | 23 | 2.16 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 58.00 | 7.10 | 9.30 | 7.90 | -2.25 | -22.17% | 33 | 26 | 1.91 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 59.00 | 6.15 | 7.35 | 7.61 | -1.82 | -19.30% | 8 | 20 | 1.75 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 60.00 | 5.15 | 6.35 | 6.25 | -1.80 | -22.36% | 50 | 203 | 1.69 | 0.99 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 61.00 | 4.15 | 5.35 | 5.83 | -1.17 | -16.72% | 14 | 725 | 1.76 | 0.98 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 62.00 | 3.15 | 4.35 | 4.22 | -1.73 | -29.08% | 69 | 607 | 1.28 | 0.95 | 0.04 | -0.09 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 63.00 | 2.83 | 3.40 | 3.45 | -1.65 | -32.36% | 61 | 2,913 | 0.57 | 0.91 | 0.06 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 64.00 | 2.14 | 2.39 | 3.00 | -1.30 | -30.24% | 109 | 717 | 0.34 | 0.84 | 0.10 | -0.16 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 65.00 | 1.37 | 1.57 | 1.57 | -1.66 | -51.40% | 3,275 | 2,919 | 0.37 | 0.73 | 0.16 | -0.18 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 66.00 | 0.84 | 0.92 | 0.90 | -1.55 | -63.27% | 2,720 | 2,683 | 0.39 | 0.55 | 0.20 | -0.21 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 67.00 | 0.45 | 0.49 | 0.49 | -1.25 | -71.84% | 6,535 | 5,939 | 0.42 | 0.35 | 0.19 | -0.20 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 68.00 | 0.21 | 0.24 | 0.24 | -0.93 | -79.49% | 12,678 | 8,078 | 0.42 | 0.21 | 0.14 | -0.16 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 69.00 | 0.11 | 0.12 | 0.12 | -0.60 | -83.34% | 4,350 | 5,385 | 0.45 | 0.12 | 0.09 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 70.00 | 0.05 | 0.06 | 0.05 | -0.39 | -88.64% | 12,607 | 13,393 | 0.47 | 0.07 | 0.06 | -0.09 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 71.00 | 0.03 | 0.04 | 0.05 | -0.22 | -81.49% | 1,885 | 5,174 | 0.52 | 0.04 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 72.00 | 0.02 | 0.03 | 0.02 | -0.14 | -87.50% | 2,864 | 5,762 | 0.57 | 0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 73.00 | 0.01 | 0.02 | 0.01 | -0.09 | -90.00% | 2,753 | 4,926 | 0.65 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 74.00 | 0.01 | 0.02 | 0.01 | -0.05 | -83.34% | 457 | 3,779 | 0.68 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 75.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 2,286 | 8,370 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 915 | 3,420 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 77.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 167 | 3,110 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 540 | 2,498 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 329 | 5,613 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 3,947 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 3,299 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 556 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 521 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 111 | 0.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 158 | 2.54 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,292 | 1.99 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,440 | 1.49 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,382 | 1.39 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 912 | 1.30 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 53.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 1,269 | 1.21 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 251 | 702 | 1.21 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 179 | 4,679 | 1.03 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 56 | 1,814 | 0.94 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 57.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 475 | 3,311 | 0.93 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 143 | 3,881 | 0.83 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 59.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 143 | 1,372 | 0.73 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 458 | 4,667 | 0.61 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 61.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 351 | 3,609 | 0.58 | -0.02 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 62.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 1,456 | 4,477 | 0.48 | -0.05 | 0.04 | -0.09 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 63.00 | 0.05 | 0.07 | 0.07 | -0.01 | -12.50% | 1,094 | 2,679 | 0.44 | -0.09 | 0.06 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 64.00 | 0.13 | 0.15 | 0.13 | 0.00 | 0.00% | 3,762 | 3,516 | 0.41 | -0.16 | 0.10 | -0.16 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 65.00 | 0.30 | 0.40 | 0.32 | +0.10 | +45.46% | 7,729 | 3,510 | 0.40 | -0.27 | 0.16 | -0.18 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 66.00 | 0.67 | 0.74 | 0.70 | +0.25 | +55.56% | 4,986 | 3,035 | 0.41 | -0.45 | 0.20 | -0.21 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 67.00 | 1.23 | 1.38 | 1.29 | +0.56 | +76.72% | 2,726 | 3,584 | 0.40 | -0.65 | 0.19 | -0.20 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 68.00 | 1.85 | 2.11 | 1.96 | +0.80 | +68.97% | 1,505 | 2,026 | 0.36 | -0.79 | 0.14 | -0.16 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 69.00 | 2.81 | 3.50 | 1.84 | +0.04 | +2.23% | 528 | 2,694 | 0.48 | -0.88 | 0.09 | -0.12 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 70.00 | 3.75 | 5.15 | 3.85 | +1.47 | +61.77% | 113 | 539 | 0.57 | -0.93 | 0.06 | -0.09 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 71.00 | 4.00 | 5.85 | 3.55 | +0.45 | +14.52% | 11 | 78 | 0.74 | -0.96 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 72.00 | 5.60 | 6.75 | 5.60 | +1.45 | +34.94% | 76 | 74 | 0.69 | -0.98 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 73.00 | 6.30 | 7.85 | 4.93 | 0.00 | 0.00% | 0 | 65 | 0.78 | -0.99 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 74.00 | 7.70 | 8.95 | 4.71 | 0.00 | 0.00% | 0 | 7 | 1.60 | -1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 75.00 | 8.70 | 9.90 | 8.85 | +1.81 | +25.71% | 70 | 25 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 76.00 | 9.30 | 11.20 | 9.15 | +0.80 | +9.59% | 7 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 77.00 | 10.70 | 11.05 | 10.20 | +1.23 | +13.72% | 220 | 67 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 78.00 | 11.70 | 12.95 | 12.20 | +2.76 | +29.24% | 3 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 80.00 | 13.70 | 14.90 | 13.30 | +1.20 | +9.92% | 12 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 85.00 | 18.70 | 19.55 | 18.05 | +2.65 | +17.21% | 6 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 90.00 | 23.70 | 25.10 | 24.20 | +1.43 | +6.28% | 1 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 95.00 | 27.00 | 29.80 | 25.92 | 0.00 | 0.00% | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 100.00 | 33.00 | 34.45 | 30.92 | 0.00 | 0.00% | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |