Options Chain for PAYPAL HLDGS INC COM (PYPL) - $65.96 as of 4/29/2024 11:33:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.40 | 33.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 40.00 | 25.85 | 27.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 45.00 | 21.95 | 23.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 50.00 | 16.70 | 18.00 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.02 | 4/29/2024 11:58:59 AM EST | |||
| 51.00 | 16.35 | 16.60 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.02 | 4/29/2024 11:58:59 AM EST | |||
| 52.00 | 14.60 | 16.25 | % | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.02 | 4/29/2024 11:58:59 AM EST | |||
| 53.00 | 14.30 | 14.70 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.95 | 0.01 | -0.02 | 4/16/2024 | 4/29/2024 11:58:59 AM EST |
| 54.00 | 13.45 | 14.80 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.94 | 0.01 | -0.03 | 4/16/2024 | 4/29/2024 11:58:59 AM EST |
| 55.00 | 12.60 | 13.35 | 12.38 | +2.48 | +25.06% | 2 | 9 | 0.53 | 0.92 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 56.00 | 11.65 | 11.90 | 11.55 | +1.68 | +17.03% | 1 | 4 | 0.53 | 0.90 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 57.00 | 10.80 | 10.95 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.88 | 0.02 | -0.04 | 4/17/2024 | 4/29/2024 11:58:59 AM EST |
| 58.00 | 9.95 | 10.10 | 7.50 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.86 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 11:58:59 AM EST |
| 59.00 | 8.20 | 9.25 | % | 0 | 0 | 0.50 | 0.84 | 0.03 | -0.04 | 4/29/2024 11:58:59 AM EST | |||
| 60.00 | 8.35 | 8.45 | 7.67 | +0.22 | +2.96% | 1 | 4 | 0.48 | 0.81 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 61.00 | 7.55 | 7.70 | 7.09 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.78 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 62.00 | 6.85 | 6.95 | 6.96 | +2.36 | +51.31% | 2 | 23 | 0.48 | 0.74 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 63.00 | 6.15 | 6.30 | 6.15 | +0.40 | +6.96% | 6 | 42 | 0.48 | 0.71 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 64.00 | 5.50 | 5.65 | 5.50 | +0.45 | +8.92% | 1 | 91 | 0.48 | 0.67 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 65.00 | 4.90 | 5.00 | 5.00 | +0.50 | +11.12% | 12 | 296 | 0.48 | 0.63 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 66.00 | 4.35 | 4.45 | 4.40 | +0.81 | +22.57% | 17 | 42 | 0.48 | 0.58 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 67.00 | 3.85 | 3.95 | 3.90 | +0.45 | +13.05% | 150 | 42 | 0.47 | 0.54 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 68.00 | 3.40 | 3.50 | 3.43 | +0.35 | +11.37% | 10 | 1,463 | 0.47 | 0.50 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 69.00 | 2.98 | 3.05 | 3.02 | +0.47 | +18.44% | 18 | 1,432 | 0.47 | 0.46 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 70.00 | 2.59 | 2.64 | 2.64 | +0.31 | +13.31% | 94 | 266 | 0.47 | 0.42 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 71.00 | 2.25 | 2.30 | 2.24 | +0.30 | +15.47% | 23 | 39 | 0.47 | 0.38 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 72.00 | 1.94 | 1.99 | 2.00 | +0.25 | +14.29% | 22 | 80 | 0.47 | 0.34 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 73.00 | 1.67 | 1.71 | 1.64 | +0.24 | +17.15% | 20 | 72 | 0.47 | 0.30 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 74.00 | 1.43 | 1.47 | 1.46 | +0.16 | +12.31% | 9 | 48 | 0.47 | 0.27 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 75.00 | 1.22 | 1.27 | 1.29 | +0.18 | +16.22% | 49 | 154 | 0.47 | 0.24 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 76.00 | 1.04 | 1.09 | 1.08 | +0.16 | +17.40% | 12 | 29 | 0.47 | 0.22 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 77.00 | 0.89 | 0.93 | 0.94 | +0.36 | +62.07% | 5 | 15 | 0.47 | 0.19 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 78.00 | 0.75 | 0.80 | 0.77 | +0.17 | +28.34% | 13 | 53 | 0.47 | 0.17 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 80.00 | 0.55 | 0.58 | 0.58 | +0.11 | +23.41% | 27 | 60 | 0.48 | 0.13 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 85.00 | 0.25 | 0.28 | 0.24 | 0.00 | 0.00% | 87 | 18 | 0.50 | 0.07 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 90.00 | 0.13 | 0.16 | 0.14 | +0.04 | +40.00% | 11 | 1 | 0.53 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 95.00 | 0.03 | 0.10 | 0.10 | +0.03 | +42.86% | 12 | 1 | 0.51 | 0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 11:58:59 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 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 40.00 | 0.00 | 0.24 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 45.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 11:58:59 AM EST |
| 50.00 | 0.11 | 0.13 | 0.12 | -0.02 | -14.29% | 16 | 29 | 0.54 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 51.00 | 0.12 | 0.18 | 0.14 | -0.03 | -17.65% | 4 | 10 | 0.53 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 52.00 | 0.17 | 0.21 | 0.21 | -0.09 | -30.00% | 8 | 24 | 0.53 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 53.00 | 0.22 | 0.25 | 0.23 | -0.13 | -36.12% | 17 | 100 | 0.52 | -0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 54.00 | 0.28 | 0.30 | 0.28 | -0.10 | -26.32% | 4 | 42 | 0.51 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 55.00 | 0.35 | 0.37 | 0.36 | -0.11 | -23.41% | 1 | 63 | 0.50 | -0.08 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 56.00 | 0.44 | 0.47 | 0.45 | -0.13 | -22.42% | 3 | 69 | 0.50 | -0.10 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 57.00 | 0.55 | 0.58 | 0.59 | -0.14 | -19.18% | 8 | 105 | 0.49 | -0.12 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 58.00 | 0.68 | 0.72 | 0.74 | -0.15 | -16.86% | 9 | 93 | 0.49 | -0.14 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 59.00 | 0.85 | 0.89 | 0.85 | -0.25 | -22.73% | 8 | 27 | 0.48 | -0.16 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 60.00 | 1.05 | 1.08 | 1.07 | -0.25 | -18.94% | 23 | 71 | 0.48 | -0.19 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 61.00 | 1.28 | 1.32 | 1.28 | -0.52 | -28.89% | 25 | 17 | 0.48 | -0.22 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 62.00 | 1.55 | 1.60 | 1.62 | -0.36 | -18.19% | 17 | 37 | 0.48 | -0.26 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 63.00 | 1.85 | 1.91 | 1.89 | -0.36 | -16.00% | 2 | 54 | 0.47 | -0.29 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 64.00 | 2.22 | 2.27 | 2.25 | -0.40 | -15.10% | 4 | 147 | 0.47 | -0.33 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 65.00 | 2.61 | 2.67 | 2.65 | -0.56 | -17.45% | 81 | 352 | 0.47 | -0.37 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 66.00 | 3.05 | 3.15 | 3.80 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.42 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 67.00 | 3.55 | 3.65 | 3.56 | -0.49 | -12.10% | 85 | 19 | 0.47 | -0.46 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 68.00 | 4.05 | 4.15 | 4.07 | -3.46 | -45.95% | 3 | 19 | 0.47 | -0.50 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 69.00 | 4.65 | 4.75 | % | 0 | 0 | 0.47 | -0.54 | 0.04 | -0.06 | 4/29/2024 11:58:59 AM EST | |||
| 70.00 | 5.25 | 5.35 | 5.45 | -0.63 | -10.37% | 1 | 7 | 0.47 | -0.58 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 71.00 | 5.95 | 6.05 | 6.12 | -1.28 | -17.30% | 1 | 3 | 0.47 | -0.62 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 72.00 | 5.95 | 6.75 | % | 0 | 0 | 0.47 | -0.66 | 0.04 | -0.06 | 4/29/2024 11:58:59 AM EST | |||
| 73.00 | 7.30 | 7.50 | 7.45 | % | 2 | 0 | 0.47 | -0.70 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 11:58:59 AM EST | |
| 74.00 | 8.15 | 8.25 | % | 0 | 0 | 0.47 | -0.73 | 0.04 | -0.05 | 4/29/2024 11:58:59 AM EST | |||
| 75.00 | 7.90 | 9.10 | 9.94 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.76 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 76.00 | 9.20 | 9.90 | % | 0 | 0 | 0.48 | -0.78 | 0.03 | -0.04 | 4/29/2024 11:58:59 AM EST | |||
| 77.00 | 10.55 | 12.20 | % | 0 | 0 | 0.58 | -0.81 | 0.03 | -0.04 | 4/29/2024 11:58:59 AM EST | |||
| 78.00 | 11.40 | 11.65 | % | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.04 | 4/29/2024 11:58:59 AM EST | |||
| 80.00 | 13.30 | 13.45 | % | 0 | 0 | 0.48 | -0.87 | 0.02 | -0.03 | 4/29/2024 11:58:59 AM EST | |||
| 85.00 | 18.05 | 18.25 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 4/29/2024 11:58:59 AM EST | |||
| 90.00 | 21.95 | 24.95 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 4/29/2024 11:58:59 AM EST | |||
| 95.00 | 27.55 | 29.25 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 4/29/2024 11:58:59 AM EST |