Options Chain for PAYPAL HLDGS INC COM (PYPL) - $65.64 as of 5/6/2024 5:05:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.25 | 31.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 40.00 | 25.50 | 26.30 | 26.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:30 PM EST |
| 45.00 | 20.25 | 21.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 50.00 | 15.60 | 16.45 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 51.00 | 14.45 | 15.10 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 52.00 | 13.40 | 14.45 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 53.00 | 12.35 | 13.45 | 14.35 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:30 PM EST |
| 54.00 | 11.75 | 12.30 | % | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 55.00 | 10.80 | 11.30 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 56.00 | 9.45 | 10.45 | 9.63 | % | 1 | 0 | 0.30 | 0.97 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:30 PM EST | |
| 57.00 | 8.60 | 9.50 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.95 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 58.00 | 8.00 | 8.50 | 8.53 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.93 | 0.02 | -0.02 | 4/26/2024 | 5/6/2024 3:59:30 PM EST |
| 59.00 | 7.15 | 7.70 | 7.08 | % | 4 | 0 | 0.31 | 0.90 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST | |
| 60.00 | 5.80 | 6.50 | 6.25 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.86 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 61.00 | 5.45 | 5.95 | 5.25 | -0.20 | -3.67% | 1 | 7 | 0.31 | 0.82 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 62.00 | 4.65 | 5.15 | 4.56 | +0.01 | +0.22% | 2 | 124 | 0.30 | 0.77 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 63.00 | 3.95 | 4.35 | 3.90 | -0.05 | -1.27% | 19 | 15 | 0.30 | 0.71 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 64.00 | 3.30 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.65 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 65.00 | 2.71 | 2.81 | 2.68 | 0.00 | 0.00% | 74 | 40 | 0.30 | 0.58 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 66.00 | 2.21 | 2.36 | 2.19 | -0.09 | -3.95% | 585 | 360 | 0.29 | 0.51 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 67.00 | 1.73 | 1.91 | 1.75 | -0.08 | -4.38% | 26 | 71 | 0.29 | 0.44 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 68.00 | 1.25 | 1.50 | 1.34 | -0.11 | -7.59% | 54 | 79 | 0.29 | 0.38 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 69.00 | 1.05 | 1.12 | 1.04 | -0.10 | -8.78% | 44 | 34 | 0.29 | 0.31 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 70.00 | 0.79 | 0.97 | 0.79 | -0.16 | -16.85% | 250 | 232 | 0.29 | 0.26 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 71.00 | 0.61 | 0.66 | 0.61 | -0.11 | -15.28% | 14 | 83 | 0.29 | 0.21 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 72.00 | 0.46 | 0.50 | 0.48 | -0.05 | -9.44% | 20 | 1,488 | 0.29 | 0.16 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 73.00 | 0.34 | 0.37 | 0.36 | -0.06 | -14.29% | 168 | 161 | 0.29 | 0.13 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 74.00 | 0.25 | 0.29 | 0.27 | -0.06 | -18.19% | 16 | 59 | 0.30 | 0.10 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 75.00 | 0.18 | 0.23 | 0.21 | -0.06 | -22.23% | 39 | 187 | 0.30 | 0.07 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 76.00 | 0.14 | 0.18 | 0.16 | -0.08 | -33.34% | 8 | 28 | 0.31 | 0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 77.00 | 0.11 | 0.15 | 0.13 | -0.02 | -13.34% | 7 | 33 | 0.31 | 0.04 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 78.00 | 0.06 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.03 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 80.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.34 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 85.00 | 0.01 | 0.06 | 0.05 | +0.01 | +25.00% | 6 | 24 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 90.00 | 0.01 | 0.15 | 0.01 | -0.01 | -50.00% | 5 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 95.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:30 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 | 0.17 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 40.00 | 0.00 | 0.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 45.00 | 0.00 | 0.13 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 50.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 51.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:30 PM EST |
| 52.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 53.00 | 0.04 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.01 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:30 PM EST |
| 54.00 | 0.05 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 60 | 0.36 | -0.01 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 3:59:30 PM EST |
| 55.00 | 0.06 | 0.11 | 0.10 | -0.02 | -16.67% | 12 | 41 | 0.33 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 56.00 | 0.11 | 0.16 | 0.13 | -0.04 | -23.53% | 5 | 53 | 0.34 | -0.03 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 57.00 | 0.16 | 0.19 | 0.18 | -0.07 | -28.00% | 5 | 78 | 0.33 | -0.05 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 58.00 | 0.22 | 0.25 | 0.25 | -0.03 | -10.72% | 14 | 59 | 0.32 | -0.07 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 59.00 | 0.30 | 0.34 | 0.33 | -0.09 | -21.43% | 7 | 79 | 0.31 | -0.10 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 60.00 | 0.42 | 0.47 | 0.49 | -0.04 | -7.55% | 33 | 7,154 | 0.31 | -0.14 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 61.00 | 0.56 | 0.63 | 0.62 | -0.09 | -12.68% | 25 | 55 | 0.30 | -0.18 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 62.00 | 0.79 | 0.84 | 0.81 | -0.12 | -12.91% | 57 | 128 | 0.30 | -0.23 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 63.00 | 1.06 | 1.13 | 1.14 | -0.10 | -8.07% | 23 | 38 | 0.30 | -0.29 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 64.00 | 1.40 | 1.55 | 1.53 | -0.01 | -0.65% | 20 | 178 | 0.29 | -0.35 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 65.00 | 1.70 | 1.86 | 1.81 | -0.07 | -3.73% | 60 | 35 | 0.29 | -0.42 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 66.00 | 2.15 | 2.45 | 2.38 | -0.15 | -5.93% | 6 | 45 | 0.29 | -0.49 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 67.00 | 2.71 | 3.05 | 2.91 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.56 | 0.07 | -0.04 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 68.00 | 3.40 | 3.55 | 3.67 | -0.38 | -9.39% | 5 | 43 | 0.29 | -0.62 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 69.00 | 4.10 | 4.45 | 3.95 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.69 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 70.00 | 4.80 | 5.05 | 5.29 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.74 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 71.00 | 5.35 | 6.20 | 5.41 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.79 | 0.05 | -0.03 | 5/1/2024 | 5/6/2024 3:59:30 PM EST |
| 72.00 | 6.15 | 7.10 | 6.43 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.84 | 0.04 | -0.02 | 5/2/2024 | 5/6/2024 3:59:30 PM EST |
| 73.00 | 7.10 | 7.75 | % | 0 | 0 | 0.33 | -0.87 | 0.04 | -0.02 | 5/6/2024 3:59:30 PM EST | |||
| 74.00 | 8.00 | 8.65 | % | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.02 | 5/6/2024 3:59:30 PM EST | |||
| 75.00 | 9.10 | 9.60 | 8.55 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.93 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 3:59:30 PM EST |
| 76.00 | 9.90 | 11.05 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 77.00 | 11.20 | 12.05 | % | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 78.00 | 12.20 | 12.60 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 80.00 | 13.90 | 14.60 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:30 PM EST | |||
| 85.00 | 19.10 | 19.65 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:30 PM EST | |||
| 90.00 | 24.30 | 25.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:30 PM EST | |||
| 95.00 | 29.00 | 29.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:30 PM EST |