Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PYPL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PYPL PAYPAL HOLDINGS CORP   0.541 0.380 64.46 1.27
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 1.71 1.95 1.75 1.68 717 2154  W   63 PYPL 0.27 0.29 0.28 0.21 1031 4192  W  
PYPL 1.04 1.08 1.06 0.98 1635 3894  W   64 PYPL 0.58 0.61 0.60 0.51 1684 3082  W  
PYPL 0.57 0.60 0.57 0.49 4392 6169  W   65 PYPL 1.09 1.19 1.08 1.02 477 1398  W  
PYPL 0.27 0.29 0.27 0.21 1760 2655  W   66 PYPL 1.59 1.84 1.86 1.74 13 409  W  
PYPL 0.11 0.12 0.13 0.07 1162 1842  W   67 PYPL 2.51 2.72 2.66 2.60 6 574  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 3.75 3.85 3.77 2.49 232 1675  W   63 PYPL 2.23 2.34 2.22 0.83 126 2083  W  
PYPL 3.20 3.30 3.27 1.88 225 631  W   64 PYPL 2.70 2.93 2.75 1.22 332 831  W  
PYPL 2.74 2.80 2.74 1.38 497 1846  W   65 PYPL 3.20 3.25 3.19 1.71 104 1472  W  
PYPL 2.30 2.36 2.33 0.98 623 1476  W   66 PYPL 3.75 3.85 3.76 2.30 53 392  W  
PYPL 1.92 1.97 1.91 0.67 2183 2869  W   67 PYPL 4.35 4.45 4.46 2.99 10 205  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 3.90 4.10 4.05 3.24 8 356  W   63 PYPL 2.32 2.65 2.41 1.13 11 216  W  
PYPL 3.45 3.55 3.49 2.63 122 519  W   64 PYPL 2.86 3.10 2.88 1.52 10 277  W  
PYPL 2.78 3.05 3.05 2.11 46 619  W   65 PYPL 3.35 3.45 3.40 1.98 7 530  W  
PYPL 2.51 2.66 2.60 1.66 14 422  W   66 PYPL 3.90 4.25 5.53 2.52 0 51  W  
PYPL 2.16 2.28 2.16 1.28 34 720  W   67 PYPL 4.30 4.65 4.65 3.14 1 35  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 4.50 4.60 4.60 4.37 55 4453  S   62.5 PYPL 2.38 2.43 2.37 1.10 77 6872  S  
PYPL 4.25 4.35 4.30 4.04 7 274  S   63 PYPL 2.59 2.64 2.64 1.26 18 182  S  
PYPL 3.70 3.80 3.75 3.43 72 225  S   64 PYPL 3.00 3.15 3.10 1.63 142 72  S  
PYPL 3.20 3.30 3.25 2.87 571 17130  S   65 PYPL 3.55 3.65 3.55 2.05 155 2925  S  
PYPL 2.78 2.83 2.83 2.38 68 126  S   66 PYPL 4.10 4.20 4.75 2.54 0 21  S  
PYPL 2.39 2.42 2.41 1.95 79 179  S   67 PYPL 4.70 4.80 4.85 3.09 2 27  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 4.25 4.55 4.40 4.95 3 55  W   63 PYPL 2.63 2.80 2.73 1.27 2 87  W  
PYPL 3.75 4.05 4.05 4.32 107 36  W   64 PYPL 3.15 3.35 3.25 1.59 12 25  W  
PYPL 3.30 3.50 3.51 3.73 125 254  W   65 PYPL 3.60 3.80 3.70 1.97 97 95  W  
PYPL 2.82 3.05 3.02 3.20 6 87  W   66 PYPL 4.25 4.35 4.35 2.41 21 64  W  
PYPL 2.41 2.69 2.60 2.72 185 246  W   67 PYPL 4.85 4.95 4.96 2.89 0 12  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 4.60 4.75 4.55 6.00 4 42  W   63 PYPL 2.74 2.93 3.00 1.18 4 54  W  
PYPL 2.82 4.80 4.13 5.34 17 91  W   64 PYPL 3.30 3.40 3.30 1.47 6 105  W  
PYPL 3.25 3.70 3.61 4.72 483 60  W   65 PYPL 3.70 4.30 3.85 1.80 155 35  W  
PYPL 2.80 3.30 3.15 4.15 27 9  W   66 PYPL 4.25 4.80 4.38 2.18 7 21  W  
PYPL 2.55 3.00 2.80 3.63 7 14  W   67 PYPL 4.00 5.10 6.90 2.60 0 6  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 5.55 5.65 5.59 10.46 395 5232  S   62.5 PYPL 3.05 3.15 3.10 0.63 25 5412  S  
PYPL 4.20 4.30 4.26 8.68 1584 9621  S   65 PYPL 4.25 4.35 4.20 1.04 374 6651  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.