NASDAQ:PYPL - Paypal Options Chain

Get Started

$112.47 +0.04 (+0.04 %)

(As of 05/23/2019 04:43 AM ET)

Previous Close$112.43

Today's Range$112.21 - $113.96

52-Week Range$74.66 - $114.66

Volume3.02 million shs

Average Volume7.06 million shs

Market Capitalization$132.14 billion

P/E Ratio62.83

Dividend YieldN/A

Beta1.05

Paypal (NASDAQ:PYPL) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
5/24/2019	$131.00	$0.010	Call	0	0	0.645127 (+0.078358)	0.004907
5/24/2019	$130.00	$0.010	Call	0	0	0.616357 (+0.074462)	0.005109
5/24/2019	$129.00	$0.010	Call	0	0	0.587268 (+0.070526)	0.005336
5/24/2019	$128.00	$0.010	Call	0	0	0.557785 (+0.066535)	0.005589
5/24/2019	$127.00	$0.010	Call	0	0	0.527886 (+0.040274)	0.005873
5/24/2019	$126.00	$0.010	Call	0	0	0.503125 (+0.038281)	0.006705
5/24/2019	$125.00	$0.015	Call	0	536	0.489732 (+0.056947)	0.009087
5/24/2019	$124.00	$0.010	Call	0	0	0.435482 (+0.015677)	0.006984
5/24/2019	$123.00	$0.015	Call	0	0	0.424149 (+0.048012)	0.010327
5/24/2019	$122.00	$0.015	Call	0	6	0.390488 (+0.043403)	0.011118
5/24/2019	$121.00	$0.020	Call	0	1	0.370316 (+0.035941)	0.015095
5/24/2019	$120.00	$0.020	Call	0	639 (+3)	0.334207 (+0.035388)	0.016531
5/24/2019	$119.00	$0.020	Call	0	79 (+10)	0.297244 (+0.030295)	0.018336
5/24/2019	$118.00	$0.030	Call	3	29 (-1)	0.276533 (+0.026869)	0.027988
5/24/2019	$117.00	$0.015	Call	46	577 (+426)	0.210938 (-0.044405)	0.019348
5/24/2019	$116.00	$0.065	Call	138	299 (+75)	0.225566 (-0.033375)	0.06523
5/24/2019	$115.00	$0.165	Call	735	1,294 (+622)	0.22998 (-0.034333)	0.142848
5/24/2019	$114.00	$0.360	Call	1,743	549 (+147)	0.229622 (-0.040856)	0.25792
5/24/2019	$113.00	$0.725	Call	864	681 (+229)	0.239905 (-0.038513)	0.414526
5/24/2019	$112.00	$1.280	Call	1,597	624 (+186)	0.257018 (-0.033366)	0.571989
5/24/2019	$111.00	$1.980	Call	63	835 (+510)	0.275289 (-0.028341)	0.702067
5/24/2019	$110.00	$2.790	Call	20	839 (+304)	0.295794 (-0.024581)	0.797537
5/24/2019	$109.00	$3.675	Call	4	167	0.31944 (-0.016992)	0.861838
5/24/2019	$108.00	$4.600	Call	30	175 (-6)	0.342712 (-0.022573)	0.905471
5/24/2019	$107.00	$5.575	Call	3	200	0.383569 (+0.001103)	0.925699
5/24/2019	$106.00	$6.575	Call	4	114	0.438577 (+0.027364)	0.933727
5/24/2019	$105.00	$7.525	Call	6	96 (-10)	0.446461 (+0.014311)	0.956595
5/24/2019	$104.00	$9.150	Call	0	70 (+9)	0.860721 (+0.294033)	0.850695
5/24/2019	$103.00	$9.375	Call	5	24		0.33
5/24/2019	$102.00	$10.450	Call	0	27	0.423633 (-0.20442)	0.994727
5/24/2019	$101.00	$11.400	Call	1	48		0.389
5/24/2019	$100.00	$12.500	Call	0	16	0.658775 (-0.077373)	0.976904
5/24/2019	$99.50	$13.500	Call	0	0	1.09869 (+0.404698)	0.899305
5/24/2019	$99.00	$13.625	Call	0	16	0.86508 (+0.028833)	0.951825
5/24/2019	$98.50	$14.775	Call	0	2	1.31047 (+0.526283)	0.879764
5/24/2019	$98.00	$14.450	Call	0	2	0.597929 (-0.14486)	0.994817
5/24/2019	$97.50	$14.950	Call	0	26	0.620852 (-0.090022)	0.994792
5/24/2019	$97.00	$15.300	Call	0	0		0
5/24/2019	$96.00	$16.450	Call	0	1	0.670908 (-0.280853)	0.995728
5/24/2019	$95.00	$18.150	Call	0	7	1.49006 (+0.582335)	0.905822
5/24/2019	$94.00	$18.475	Call	0	0	0.873767 (-0.133143)	0.989313
5/24/2019	$93.00	$19.500	Call	0	1 (+1)	0.993981 (-0.017039)	0.984297
5/24/2019	$92.00	$19.750	Call	0	0	0	1
5/24/2019	$91.00	$21.075	Call	0	0	0	1
5/24/2019	$90.00	$22.425	Call	10	11		0.535854
5/24/2019	$85.00	$27.400	Call	0	12		0.595652
5/24/2019	$80.00	$32.450	Call	0	0	1.39131 (-0.225116)	0.997127
5/24/2019	$131.00	$18.525	Put	0	0	0
5/24/2019	$130.00	$17.550	Put	0	0	0	0
5/24/2019	$129.00	$16.675	Put	0	0	0.835597	-0.96586
5/24/2019	$128.00	$15.600	Put	0	0	0.666626	-0.985305
5/24/2019	$127.00	$14.650	Put	0	0	0.721875	-0.969453
5/24/2019	$126.00	$13.400	Put	0	0	0	0
5/24/2019	$125.00	$12.650	Put	0	0	0.645657	-0.96618
5/24/2019	$124.00	$11.650	Put	0	0	0.604297	-0.963895
5/24/2019	$123.00	$10.650	Put	0	0	0.560547	-0.961955
5/24/2019	$122.00	$8.850	Put	0	0 (-2)	0
5/24/2019	$121.00	$8.475	Put	0	0	0	0
5/24/2019	$120.00	$7.600	Put	0	0	0.371653	-0.974971
5/24/2019	$119.00	$6.550	Put	0	14 (-1)	0
5/24/2019	$118.00	$5.525	Put	0	20 (+5)	0
5/24/2019	$117.00	$4.550	Put	2	33 (+16)	0
5/24/2019	$116.00	$3.575	Put	5	82	0.164044 (-0.072597)	-0.986817
5/24/2019	$115.00	$2.665	Put	28	156 (-2)	0.199013 (-0.048061)	-0.894207
5/24/2019	$114.00	$1.860	Put	82	212 (+37)	0.213264 (-0.042385)	-0.762619
5/24/2019	$113.00	$1.230	Put	215	548 (+24)	0.225177 (-0.041757)	-0.592376
5/24/2019	$112.00	$0.775	Put	352	410 (+59)	0.239685 (-0.03431)	-0.424142
5/24/2019	$111.00	$0.465	Put	44	333 (+80)	0.252857 (-0.039899)	-0.283147
5/24/2019	$110.00	$0.275	Put	96	611 (+35)	0.26817 (-0.035792)	-0.180111
5/24/2019	$109.00	$0.175	Put	69	343 (+65)	0.293482 (-0.025837)	-0.116804
5/24/2019	$108.00	$0.115	Put	11	375 (+86)	0.317912 (-0.019288)	-0.076977
5/24/2019	$107.00	$0.075	Put	25	309 (+28)	0.338225 (-0.013818)	-0.050305
5/24/2019	$106.00	$0.045	Put	39	370 (+35)	0.358537 (-0.020069)	-0.030764
5/24/2019	$105.00	$0.025	Put	18	524 (+72)	0.366406 (-0.038087)	-0.017938
5/24/2019	$104.00	$0.025	Put	13	364 (-15)	0.408537 (-0.018506)	-0.015621
5/24/2019	$103.00	$0.020	Put	0	172 (+9)	0.444941 (-0.008573)	-0.012301
5/24/2019	$102.00	$0.030	Put	0	248	0.510748 (+0.034951)	-0.015551
5/24/2019	$101.00	$0.030	Put	0	139	0.558249 (+0.067255)	-0.014718
5/24/2019	$100.00	$0.030	Put	0	77	0.601999 (+0.073505)	-0.013295
5/24/2019	$99.50	$0.025	Put	0	11 (+1)	0.615965 (+0.066568)	-0.011318
5/24/2019	$99.00	$0.030	Put	0	31	0.649932 (-0.015093)	-0.012645
5/24/2019	$98.50	$0.025	Put	0	1	0.653465 (-0.030222)	-0.010264
5/24/2019	$98.00	$0.025	Put	0	15 (-10)	0.679343 (+0.085092)	-0.010285
5/24/2019	$97.50	$0.025	Put	0	4	0.696259 (+0.074529)	-0.009718
5/24/2019	$97.00	$0.025	Put	0	24	0.724214 (+0.081286)	-0.009867
5/24/2019	$96.00	$0.025	Put	222	75	0.766607 (+0.113228)	-0.009319
5/24/2019	$95.00	$0.020	Put	2	21	0.781871 (+0.090561)	-0.007225
5/24/2019	$94.00	$0.010	Put	0	1	0.770434 (+0.020726)	-0.003604
5/24/2019	$93.00	$0.015	Put	0	15	0.845286 (+0.101828)	-0.005202
5/24/2019	$92.00	$0.010	Put	0	15	0.859849 (+0.072641)	-0.003496
5/24/2019	$91.00	$0.010	Put	0	0	0.897349 (+0.097641)	-0.003287
5/24/2019	$90.00	$0.010	Put	0	103	0.935659 (+0.095591)	-0.003101
5/24/2019	$85.00	$0.010	Put	0	46	1.15893 (+0.11329)	-0.002743
5/24/2019	$80.00	$0.010	Put	0	18	1.37449 (+0.180551)	-0.002201

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/23/2019 by MarketBeat.com Staff

Featured Article: What are catch-up contributions?