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   0.605 0.379 64.1 -0.74
 
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 1.17 1.44 1.31 0.00 1112 1724  W   63 PYPL 0.10 0.13 0.12 0.00 1527 4190  W  
PYPL 0.49 0.55 0.51 0.00 5667 3678  W   64 PYPL 0.40 0.43 0.42 0.00 3305 4254  W  
PYPL 0.16 0.19 0.17 0.00 8618 5743  W   65 PYPL 0.84 1.11 0.91 0.00 189 2912  W  
PYPL 0.05 0.06 0.05 0.00 2587 3709  W   66 PYPL 1.71 2.00 1.87 0.00 180 400  W  
PYPL 0.02 0.03 0.03 0.00 654 2590  W   67 PYPL 2.76 2.98 2.63 0.00 22 571  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 3.45 3.60 3.50 2.03 2369 1520  W   63 PYPL 2.30 2.39 2.32 0.81 329 2088  W  
PYPL 2.95 3.10 2.97 1.46 790 758  W   64 PYPL 2.79 2.82 2.83 1.23 203 671  W  
PYPL 2.49 2.51 2.50 1.00 1330 2202  W   65 PYPL 3.30 3.40 3.45 1.77 35 1568  W  
PYPL 2.08 2.10 2.09 0.65 237 1647  W   66 PYPL 3.90 4.00 3.87 2.43 232 448  W  
PYPL 1.71 1.75 1.73 0.41 220 4620  W   67 PYPL 4.55 4.65 4.60 3.18 30 213  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 3.70 3.80 3.85 2.78 60 400  W   63 PYPL 2.34 2.61 2.55 1.18 87 208  W  
PYPL 3.15 3.35 3.00 2.20 23 467  W   64 PYPL 2.96 3.05 3.00 1.60 60 314  W  
PYPL 2.72 2.98 2.78 1.71 71 660  W   65 PYPL 3.50 3.60 3.40 2.11 63 532  W  
PYPL 2.31 2.37 2.34 1.30 14 434  W   66 PYPL 4.05 4.20 4.76 2.69 3 37  W  
PYPL 1.95 2.00 1.99 0.97 340 738  W   67 PYPL 4.70 4.85 4.25 3.35 0 39  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 4.20 4.30 4.45 3.87 132 4649  S   62.5 PYPL 2.46 2.51 2.37 1.18 56 6830  S  
PYPL 3.95 4.05 3.70 3.55 145 378  S   63 PYPL 2.67 2.73 2.61 1.35 30 191  S  
PYPL 3.45 3.50 3.50 2.96 254 370  S   64 PYPL 3.15 3.25 3.35 1.74 57 289  S  
PYPL 2.98 3.05 3.00 2.44 321 16801  S   65 PYPL 3.70 3.80 3.60 2.20 598 2929  S  
PYPL 2.56 2.60 2.66 1.98 35 380  S   66 PYPL 4.25 4.35 4.45 2.73 11 21  S  
PYPL 2.18 2.23 2.20 1.59 66 262  S   67 PYPL 4.90 5.00 5.39 3.32 15 29  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 4.15 4.25 4.25 4.42 7 46  W   63 PYPL 2.80 2.98 3.30 1.37 2 89  W  
PYPL 3.65 3.75 3.70 3.81 10 142  W   64 PYPL 3.25 3.40 3.70 1.73 10 36  W  
PYPL 3.15 3.25 3.22 3.25 89 313  W   65 PYPL 3.80 3.90 3.75 2.14 67 342  W  
PYPL 2.76 3.15 2.78 2.75 57 195  W   66 PYPL 4.40 4.50 4.81 2.61 1 64  W  
PYPL 2.38 2.43 2.40 2.30 2 154  W   67 PYPL 5.00 5.15 5.60 3.14 15 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 4.30 4.45 4.50 5.41 4 42  W   63 PYPL 2.84 3.05 3.20 1.30 1 58  W  
PYPL 3.75 3.90 3.95 4.77 13 88  W   64 PYPL 3.40 3.50 3.45 1.61 44 110  W  
PYPL 3.30 3.45 3.36 4.18 25 473  W   65 PYPL 3.90 4.05 3.92 1.97 7 340  W  
PYPL 2.89 3.35 2.98 3.64 9 34  W   66 PYPL 4.50 4.65 4.98 2.38 2 28  W  
PYPL 2.52 2.60 2.27 3.15 6 29  W   67 PYPL 5.10 5.25 5.55 2.84 6 6  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 4.50 4.65 0.00 6.55 0 0  W   63 PYPL 2.73 3.20 0.00 1.16 0 0  W  
PYPL 2.99 4.10 3.75 5.89 2 0  W   64 PYPL 2.90 3.65 0.00 1.43 0 0  W  
PYPL 3.50 3.65 3.60 5.26 3 0  W   65 PYPL 4.05 4.20 4.65 1.73 2 0  W  
PYPL 2.84 3.20 0.00 4.68 0 0  W   66 PYPL 4.55 4.75 0.00 2.08 0 0  W  
PYPL 2.61 2.79 2.78 4.14 2 0  W   67 PYPL 4.80 5.35 5.80 2.48 1 0  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 5.25 5.35 5.42 9.68 59 5246  S   62.5 PYPL 3.15 3.25 3.25 0.71 145 5362  S  
PYPL 4.00 4.05 4.05 7.94 3470 10985  S   65 PYPL 4.40 4.50 4.30 1.18 202 6993  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.