Options Chain for PAYPAL HLDGS INC COM (PYPL) - $64.10 as of 4/26/2024 3:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.90 | 36.45 | 35.05 | 0.00 | 0.00% | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 32.50 | 33.40 | 34.15 | 31.25 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 30.75 | 31.25 | 23.90 | 0.00 | 0.00% | 0 | 31 | 1.73 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 28.05 | 28.75 | 24.10 | 0.00 | 0.00% | 0 | 107 | 1.18 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 25.55 | 26.25 | 23.35 | 0.00 | 0.00% | 0 | 101 | 1.46 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 23.05 | 24.20 | 19.70 | 0.00 | 0.00% | 0 | 284 | 1.23 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 20.55 | 21.25 | 19.70 | 0.00 | 0.00% | 0 | 98 | 0.87 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 47.50 | 18.60 | 19.25 | 17.54 | 0.00 | 0.00% | 0 | 128 | 0.53 | 0.99 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 15.65 | 16.75 | 14.19 | 0.00 | 0.00% | 0 | 905 | 0.94 | 0.98 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 51.00 | 14.75 | 15.85 | 12.62 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.97 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 52.00 | 13.70 | 14.90 | 12.05 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.96 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 52.50 | 13.75 | 13.90 | 13.10 | +1.45 | +12.45% | 26 | 637 | 0.57 | 0.95 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 53.00 | 12.75 | 13.45 | 12.95 | +2.13 | +19.69% | 5 | 35 | 0.55 | 0.95 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 54.00 | 11.80 | 12.50 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.93 | 0.01 | -0.04 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 11.05 | 11.80 | 11.36 | +1.75 | +18.21% | 11 | 4,731 | 0.64 | 0.92 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 56.00 | 10.05 | 10.90 | 10.69 | % | 16 | 0 | 0.57 | 0.90 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 57.00 | 9.20 | 9.80 | 8.80 | 0.00 | 0.00% | 0 | 36 | 0.56 | 0.88 | 0.02 | -0.05 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 57.50 | 8.25 | 9.40 | 8.98 | +1.43 | +18.94% | 5 | 2,038 | 0.56 | 0.87 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 58.00 | 8.45 | 8.95 | 7.70 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.85 | 0.03 | -0.06 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 59.00 | 8.00 | 8.15 | 7.65 | +1.50 | +24.39% | 1 | 3 | 0.55 | 0.82 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 6.20 | 7.35 | 7.28 | +1.57 | +27.50% | 69 | 2,625 | 0.55 | 0.79 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 61.00 | 6.50 | 6.60 | 6.15 | +1.25 | +25.51% | 178 | 232 | 0.55 | 0.76 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 62.00 | 5.80 | 5.90 | 5.93 | +1.28 | +27.53% | 201 | 213 | 0.55 | 0.72 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 62.50 | 5.40 | 5.60 | 5.60 | +1.15 | +25.85% | 365 | 4,631 | 0.55 | 0.70 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 63.00 | 5.15 | 5.25 | 5.10 | +1.40 | +37.84% | 59 | 342 | 0.54 | 0.67 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 64.00 | 4.55 | 4.65 | 4.70 | +1.20 | +34.29% | 55 | 283 | 0.54 | 0.63 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 4.00 | 4.10 | 4.05 | +1.05 | +35.00% | 1,393 | 16,694 | 0.54 | 0.58 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 66.00 | 3.50 | 3.60 | 3.60 | +0.94 | +35.34% | 381 | 379 | 0.55 | 0.54 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 67.00 | 3.00 | 3.10 | 3.10 | +0.90 | +40.91% | 1,061 | 303 | 0.54 | 0.49 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 67.50 | 2.83 | 2.86 | 2.86 | +0.84 | +41.59% | 1,103 | 6,230 | 0.54 | 0.47 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 68.00 | 2.44 | 2.68 | 2.62 | +0.74 | +39.37% | 150 | 223 | 0.54 | 0.44 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 69.00 | 2.07 | 2.30 | 2.25 | +0.69 | +44.24% | 139 | 145 | 0.54 | 0.40 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 1.92 | 1.97 | 1.94 | +0.58 | +42.65% | 2,228 | 9,819 | 0.54 | 0.36 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 71.00 | 1.63 | 1.67 | 1.66 | +0.65 | +64.36% | 104 | 165 | 0.54 | 0.32 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 72.00 | 1.37 | 1.42 | 1.40 | +0.46 | +48.94% | 234 | 470 | 0.54 | 0.28 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 72.50 | 1.26 | 1.30 | 1.30 | +0.44 | +51.17% | 831 | 4,302 | 0.54 | 0.26 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 73.00 | 1.15 | 1.19 | 1.19 | +0.39 | +48.75% | 399 | 93 | 0.54 | 0.25 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 74.00 | 0.96 | 1.00 | 1.01 | +0.42 | +71.19% | 163 | 229 | 0.54 | 0.22 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 0.81 | 0.84 | 0.81 | +0.26 | +47.28% | 1,017 | 15,575 | 0.54 | 0.19 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 0.31 | 0.35 | 0.31 | +0.08 | +34.79% | 329 | 7,200 | 0.55 | 0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 0.15 | 0.17 | 0.15 | +0.05 | +50.00% | 57 | 1,399 | 0.59 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 0.07 | 0.12 | 0.11 | +0.06 | +120.00% | 156 | 1,127 | 0.63 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 0.03 | 0.05 | 0.05 | +0.04 | +400.00% | 2 | 1,449 | 0.65 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 7 | 3,036 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 1,075 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 32.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 629 | 1.32 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 221 | 1.22 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 516 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,812 | 0.83 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 0.01 | 0.08 | 0.01 | -0.04 | -80.00% | 5 | 581 | 0.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.01 | 0.05 | 0.01 | -0.04 | -80.00% | 25 | 865 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 47.50 | 0.05 | 0.09 | 0.06 | -0.02 | -25.00% | 16 | 3,533 | 0.68 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.09 | 0.11 | 0.11 | -0.03 | -21.43% | 87 | 9,632 | 0.62 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 51.00 | 0.12 | 0.14 | 0.13 | -0.10 | -43.48% | 1 | 1,909 | 0.61 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 52.00 | 0.14 | 0.18 | 0.16 | -0.15 | -48.39% | 5 | 2,359 | 0.60 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 52.50 | 0.18 | 0.19 | 0.19 | -0.13 | -40.63% | 71 | 3,358 | 0.60 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 53.00 | 0.19 | 0.22 | 0.21 | -0.18 | -46.16% | 2 | 7 | 0.59 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 54.00 | 0.25 | 0.28 | 0.25 | -0.26 | -50.98% | 9 | 99 | 0.58 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.33 | 0.36 | 0.33 | -0.16 | -32.66% | 765 | 12,880 | 0.58 | -0.08 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 56.00 | 0.43 | 0.46 | 0.41 | -0.31 | -43.06% | 5 | 89 | 0.57 | -0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 57.00 | 0.54 | 0.58 | 0.59 | -0.16 | -21.34% | 15 | 106 | 0.56 | -0.12 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 57.50 | 0.61 | 0.65 | 0.66 | -0.25 | -27.48% | 283 | 4,869 | 0.56 | -0.13 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 58.00 | 0.69 | 0.75 | 0.70 | -0.39 | -35.78% | 15 | 98 | 0.56 | -0.15 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 59.00 | 0.86 | 1.08 | 0.86 | -0.63 | -42.29% | 5 | 163 | 0.55 | -0.18 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 1.08 | 1.14 | 1.14 | -0.41 | -26.46% | 592 | 5,877 | 0.56 | -0.21 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 61.00 | 1.34 | 1.40 | 1.36 | -0.71 | -34.30% | 702 | 163 | 0.55 | -0.24 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 62.00 | 1.64 | 1.71 | 1.73 | -0.42 | -19.54% | 202 | 121 | 0.55 | -0.28 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 62.50 | 1.81 | 2.08 | 1.90 | -0.47 | -19.84% | 151 | 6,821 | 0.55 | -0.30 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 63.00 | 2.00 | 2.26 | 1.96 | -0.65 | -24.91% | 115 | 205 | 0.55 | -0.33 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 64.00 | 2.40 | 2.65 | 2.34 | -1.01 | -30.15% | 113 | 340 | 0.55 | -0.37 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 2.87 | 2.93 | 2.87 | -0.73 | -20.28% | 377 | 2,934 | 0.55 | -0.42 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 66.00 | 3.35 | 3.45 | 3.45 | -1.00 | -22.48% | 758 | 25 | 0.55 | -0.46 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 67.00 | 3.85 | 4.00 | 4.00 | -1.39 | -25.79% | 216 | 44 | 0.55 | -0.51 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 67.50 | 4.15 | 4.25 | 4.13 | -1.62 | -28.18% | 52 | 2,092 | 0.55 | -0.53 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 68.00 | 4.45 | 4.60 | 6.30 | 0.00 | 0.00% | 0 | 112 | 0.55 | -0.56 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 69.00 | 5.05 | 5.20 | 5.70 | -0.90 | -13.64% | 10 | 22 | 0.55 | -0.60 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 5.75 | 5.90 | 5.70 | -1.46 | -20.40% | 28 | 939 | 0.55 | -0.64 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 71.00 | 6.45 | 6.70 | 6.35 | % | 3 | 0 | 0.55 | -0.68 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 72.00 | 7.00 | 7.35 | 9.05 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.72 | 0.04 | -0.07 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 72.50 | 7.40 | 8.15 | 7.72 | -1.13 | -12.77% | 4 | 457 | 0.52 | -0.74 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 73.00 | 7.90 | 8.15 | 9.90 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.75 | 0.04 | -0.07 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 74.00 | 8.65 | 9.00 | % | 0 | 0 | 0.54 | -0.78 | 0.03 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 9.65 | 9.80 | 9.63 | -2.37 | -19.75% | 7 | 297 | 0.55 | -0.81 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 13.85 | 14.85 | 15.15 | 0.00 | 0.00% | 0 | 98 | 0.61 | -0.91 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 18.50 | 19.65 | 19.28 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 22.00 | 25.15 | 28.20 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.98 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 28.45 | 29.65 | 33.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 33.40 | 34.65 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |