S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
Log in
NASDAQ:PYPL

PayPal Options Chain and Prices

$266.07
+1.07 (+0.40 %)
(As of 02/24/2021 12:00 AM ET)
Add
Compare
Today's Range
$259.10
Now: $266.07
$268.67
50-Day Range
$226.83
MA: $258.91
$304.79
52-Week Range
$82.07
Now: $266.07
$309.14
Volume10.74 million shs
Average Volume9.85 million shs
Market Capitalization$311.61 billion
P/E Ratio100.40
Dividend YieldN/A
Beta1.12

Options Chain

PayPal (NASDAQ:PYPL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/26/2021$425.00$0.010Call00056
(+0)
2.036260.0012160
2/26/2021$420.00$0.000Call31211
(+0)
1.950420.02
2/26/2021$415.00$0.000Call0000
(+0)
0.00
2/26/2021$410.00$0.005Call00034
(+0)
1.75803
(+0.310052)
0.0005620
2/26/2021$405.00$0.040Call0007
(+0)
2.06914
(+0.604725)
0.0038340
2/26/2021$400.00$0.100Call00016
(+0)
2.219130.0082020
2/26/2021$395.00$0.000Call00011
(+0)
0.00
2/26/2021$390.00$0.000Call000491
(+0)
0.00
2/26/2021$385.00$0.005Call00028
(+0)
1.57722
(+0.295655)
0.0009470
2/26/2021$380.00$0.005Call0001505
(+0)
1.47401
(+0.257741)
0.0006590
2/26/2021$375.00$0.000Call00059
(+2)
0.00
2/26/2021$370.00$0.050Call000171
(+2)
1.73551
(+0.459755)
0.0061660
2/26/2021$365.00$0.005Call10056
(+0)
1.32135
(+0.0101)
0.0007281
2/26/2021$360.00$0.005Call423012708
(+25)
1.30868
(+0.044011)
0.0010616
2/26/2021$355.00$0.000Call00092
(+0)
0.00
2/26/2021$350.00$0.010Call1108566
(-5)
1.22804
(+0.029155)
0.0014868
2/26/2021$345.00$0.010Call303177
(-21)
1.16971
(+0.138295)
0.0015533
2/26/2021$340.00$0.005Call40038188
(+10)
1.04819
(+0.04631)
0.00090131
2/26/2021$335.00$0.010Call1106234
(-1)
1.04949
(-0.012118)
0.00171411
2/26/2021$330.00$0.010Call54540531
(+0)
0.987496
(-0.005958)
0.00181152
2/26/2021$325.00$0.020Call5021172
(-13)
0.986699
(+0.09274)
0.003445
2/26/2021$322.50$0.070Call00034
(+6)
1.095
(+0.254596)
0.0098390
2/26/2021$320.00$0.040Call25713556
(-37)
0.98878
(+0.117376)
0.0064789
2/26/2021$317.50$0.000Call10055
(-3)
0.995783
(+0.056483)
0.01
2/26/2021$315.00$0.020Call2114696
(-48)
0.848305
(-0.011856)
0.00394313
2/26/2021$312.50$0.265Call335098
(+6)
1.15201
(+0.383967)
0.0326266
2/26/2021$310.00$0.040Call232231031125
(-140)
0.838142
(+0.012927)
0.00750842
2/26/2021$307.50$0.030Call1160100478
(-19)
0.773153
(+0.016116)
0.0062122
2/26/2021$305.00$0.035Call11426711754
(-102)
0.747836
(+0.012148)
0.00736347
2/26/2021$302.50$0.060Call5476285
(-40)
0.757134
(-0.00947)
0.01186219
2/26/2021$300.00$0.045Call7021035202816
(+12)
0.688868
(-0.035186)
0.00995165
2/26/2021$297.50$0.060Call1532388593
(-87)
0.671734
(-0.05278)
0.01318935
2/26/2021$295.00$0.100Call339172131111
(-198)
0.675543
(-0.023445)
0.02072266
2/26/2021$292.50$0.085Call35294128755
(-89)
0.613181
(-0.027179)
0.01951982
2/26/2021$290.00$0.160Call5651222551821
(-108)
0.627131
(-0.012374)
0.03348134
2/26/2021$287.50$0.175Call1096512512
(-94)
0.584503
(+0.002602)
0.03847130
2/26/2021$285.00$0.290Call6761742801188
(+252)
0.586889
(+0.009276)
0.059344170
2/26/2021$282.50$0.360Call2106080451
(+13)
0.554076
(-0.000604)
0.07487880
2/26/2021$280.00$0.495Call1,2687243402673
(+1451)
0.532377
(-0.023355)
0.101123454
2/26/2021$277.50$0.660Call49787247605
(+296)
0.504307
(-0.019623)
0.133922111
2/26/2021$275.00$0.995Call7743941962559
(+2117)
0.495252
(-0.033282)
0.188856289
2/26/2021$272.50$1.355Call697260218381
(+214)
0.467668
(-0.028897)
0.25065174
2/26/2021$270.00$1.975Call3,4971,8841,147892
(+618)
0.455369
(-0.05052)
0.337936769
2/26/2021$267.50$2.950Call1,359692496385
(+339)
0.459509
(-0.04659)
0.444114380
2/26/2021$265.00$3.850Call3,6401,5991,7981196
(+1024)
0.419219
(-0.071173)
0.557804819
2/26/2021$262.50$5.650Call1,384684551478
(+415)
0.459453
(-0.035365)
0.660644341
2/26/2021$260.00$7.675Call1,357521644875
(+543)
0.503887
(+0.002143)
0.738067280
2/26/2021$257.50$9.625Call562529277
(+182)
0.510276
(+0.009133)
0.81210528
2/26/2021$255.00$12.275Call20088111271
(+114)
0.631963
(+0.10197)
0.82428841
2/26/2021$252.50$14.000Call75552109
(+38)
0.529878
(-0.021896)
0.91217324
2/26/2021$250.00$16.825Call741239617
(+41)
0.702353
(+0.072979)
0.88957730
2/26/2021$247.50$18.450Call410158
(+60)
2
2/26/2021$245.00$21.500Call16013170
(+0)
0.750427
(+0.072259)
0.9348599
2/26/2021$242.50$24.025Call10026
(+1)
0.833158
(+0.130978)
0.9375931
2/26/2021$240.00$25.850Call621269
(+7)
5
2/26/2021$237.50$28.525Call70065
(+0)
1
2/26/2021$235.00$31.000Call10012039
(-4)
4
2/26/2021$232.50$33.850Call00010
(+0)
1.02162
(+0.149712)
0.9657150
2/26/2021$230.00$35.475Call74273
(-2)
0.01.07
2/26/2021$227.50$38.450Call100174
(-4)
1
2/26/2021$225.00$41.125Call00042
(-2)
0.963035
(+0.161582)
0.9915190
2/26/2021$222.50$43.525Call1005
(+0)
1
2/26/2021$220.00$46.650Call11038
(-11)
1.5595
(+0.381327)
0.955881
2/26/2021$217.50$48.375Call101162
(+2)
1
2/26/2021$215.00$51.075Call40024
(-2)
0.935238
(-0.285352)
0.9990741
2/26/2021$212.50$53.625Call1106
(+0)
1.26283
(+0.20682)
0.9928921
2/26/2021$210.00$56.150Call00022
(-10)
1.37079
(-0.167827)
0.9914130
2/26/2021$207.50$58.625Call0004
(+4)
1.36835
(+0.359557)
0.9938820
2/26/2021$205.00$61.175Call0007
(+0)
1.5474
(+0.20922)
0.9901940
2/26/2021$200.00$66.025Call00036
(-1)
0
2/26/2021$195.00$71.175Call0004
(+0)
1.83289
(+0.082947)
0.990820
2/26/2021$190.00$76.400Call00012
(+3)
2.28479
(+0.67876)
0.9810340
2/26/2021$185.00$81.175Call0004
(+0)
2.10201
(+0.172875)
0.9920970
2/26/2021$180.00$86.175Call2004
(+0)
2.24193
(+0.083852)
0.9926132
2/26/2021$175.00$91.500Call0000
(+0)
2.89769
(+0.859693)
0.9803260
2/26/2021$170.00$96.475Call0000
(+0)
3.03923
(+0.99644)
0.9822960
2/26/2021$165.00$101.375Call00016
(+0)
3.08794
(+0.921196)
0.9862610
2/26/2021$160.00$106.425Call0000
(+0)
3.334
(+1.33742)
0.9855250
2/26/2021$155.00$111.525Call0001
(+0)
3.65249
(+0.773982)
0.9835660
2/26/2021$150.00$116.425Call0000
(+0)
3.69429
(+0.803755)
0.987210
2/26/2021$145.00$121.425Call0001
(+0)
3.91539
(+0.77007)
0.9874330
2/26/2021$140.00$126.525Call0001
(+0)
4.26098
(+1.00427)
0.9858650
2/26/2021$135.00$131.525Call00011
(+0)
4.46301
(+1.70736)
0.9867540
2/26/2021$130.00$136.525Call0000
(+0)
4.68703
(+1.66136)
0.9873840
2/26/2021$125.00$141.525Call00011
(+0)
4.91966
(+1.35064)
0.9879810
2/26/2021$120.00$146.525Call0000
(+0)
5.18557
(+1.1872)
0.9882850
2/26/2021$425.00$159.250Put0000
(+0)
2.90212-0.9835280
2/26/2021$420.00$154.250Put0000
(+0)
2.83662-0.9832340
2/26/2021$415.00$149.250Put0002
(+0)
2.77009-0.9829340
2/26/2021$410.00$144.250Put0000
(+0)
2.70308-0.9825990
2/26/2021$405.00$139.250Put0000
(+0)
2.63472-0.9822690
2/26/2021$400.00$134.250Put0000
(+0)
2.5658-0.9819020
2/26/2021$395.00$129.250Put0000
(+0)
2.49633-0.9814910
2/26/2021$390.00$124.250Put0000
(+0)
2.42577-0.9810630
2/26/2021$385.00$118.975Put0000
(+0)
1.87856-0.9960020
2/26/2021$380.00$114.250Put0005
(+4)
2.28296-0.9800430
2/26/2021$375.00$109.250Put0000
(+0)
2.20963-0.9795040
2/26/2021$370.00$104.250Put0001
(+0)
2.13583-0.9788870
2/26/2021$365.00$99.250Put0000
(+0)
2.06015-0.9782710
2/26/2021$360.00$94.250Put0000
(+0)
1.98433-0.9775410
2/26/2021$355.00$89.250Put0000
(+0)
1.90653-0.9768010
2/26/2021$350.00$84.225Put0003
(+3)
1.80755-0.9773450
2/26/2021$345.00$79.250Put0003
(+3)
1.74877-0.9750
2/26/2021$340.00$74.250Put0000
(+0)
1.6685-0.9739250
2/26/2021$335.00$68.825Put0003
(+0)
0.00
2/26/2021$330.00$63.825Put00010
(+0)
0.00
2/26/2021$325.00$58.900Put00018
(+0)
0.00
2/26/2021$322.50$56.725Put0000
(+0)
1.35372-0.9709320
2/26/2021$320.00$53.875Put00088
(+0)
0.00
2/26/2021$317.50$51.525Put0005
(+0)
1.08253-0.9870020
2/26/2021$315.00$48.900Put00014
(+0)
0.00
2/26/2021$312.50$46.550Put00012
(+0)
1.01999-0.9833620
2/26/2021$310.00$43.850Put00080
(+0)
0.00
2/26/2021$307.50$41.550Put90950
(-4)
0.929688
(+0.110742)
-0.9819851
2/26/2021$305.00$39.200Put000161
(-1)
1.01673-0.9653820
2/26/2021$302.50$36.300Put00086
(-3)
0.00
2/26/2021$300.00$34.225Put2901335
(-41)
0.921323-0.95970610
2/26/2021$297.50$31.775Put700177
(-2)
0.890828-0.9525775
2/26/2021$295.00$29.475Put70012625
(-14)
0.930698
(+0.271936)
-0.93142514
2/26/2021$292.50$26.700Put4973482746
(-7)
0.746688-0.95526947
2/26/2021$290.00$24.250Put2731402
(-176)
0.714875
(+0.127283)
-0.94619611
2/26/2021$287.50$21.450Put721181
(-7)
0.431165
(-0.081333)
-0.9928095
2/26/2021$285.00$19.125Put98301650
(-166)
0.542259
(+0.036165)
-0.95585423
2/26/2021$282.50$17.000Put22115867
(-33)
0.61896
(+0.086931)
-0.9010648
2/26/2021$280.00$14.500Put85001734
(-121)
0.551634
(-0.023965)
-0.8909824
2/26/2021$277.50$12.200Put23011609
(-184)
0.532568
(-0.014429)
-0.85558113
2/26/2021$275.00$9.975Put17153691152
(-542)
0.501634
(-0.039981)
-0.80782546
2/26/2021$272.50$7.975Put1333343
(-47)
0.49624
(-0.018726)
-0.73712113
2/26/2021$270.00$6.025Put690610111530
(-340)
0.472337
(-0.008647)
-0.656824142
2/26/2021$267.50$4.300Put3811291101095
(-56)
0.445715
(-0.043339)
-0.557709209
2/26/2021$265.00$2.945Put8055741301195
(+250)
0.437634
(-0.051704)
-0.444329239
2/26/2021$262.50$2.030Put484189260552
(+67)
0.453985
(-0.052942)
-0.336643137
2/26/2021$260.00$1.380Put1,4345386581640
(+144)
0.468103
(-0.053461)
-0.245881382
2/26/2021$257.50$0.960Put24369140868
(+709)
0.489182
(-0.031883)
-0.178311103
2/26/2021$255.00$0.530Put4692311911018
(+366)
0.481775
(-0.070258)
-0.112055114
2/26/2021$252.50$0.435Put1042755405
(-26)
0.530297
(-0.042363)
-0.08727247
2/26/2021$250.00$0.395Put7122982651041
(+541)
0.595124
(+0.006372)
-0.073123215
2/26/2021$247.50$0.240Put111917459
(-11)
0.596212
(-0.03442)
-0.04753283
2/26/2021$245.00$0.225Put14810515441
(+76)
0.65457
(+0.018357)
-0.04110632
2/26/2021$242.50$0.175Put710183
(+14)
0.69654
(+0.044806)
-0.0315913
2/26/2021$240.00$0.135Put1433786417
(+51)
0.724326
(+0.037491)
-0.02417745
2/26/2021$237.50$0.315Put52092
(+31)
0.90728
(+0.176978)
-0.041385
2/26/2021$235.00$0.065Put30282314
(+10)
0.7703
(+0.01966)
-0.01184112
2/26/2021$232.50$0.090Put311708
(-301)
0.858842
(+0.065473)
-0.0144143
2/26/2021$230.00$0.000Put1382561437
(+217)
0.878913
(+0.044834)
0.036
2/26/2021$227.50$0.055Put00025
(+0)
0.917312
(+0.058139)
-0.0087050
2/26/2021$225.00$0.025Put211133
(+68)
0.898638
(+0.00132)
-0.0044052
2/26/2021$222.50$0.025Put000149
(+15)
0.954812
(+0.001534)
-0.0041840
2/26/2021$220.00$0.020Put200169
(+66)
0.986802
(+0.043017)
-0.0033172
2/26/2021$217.50$0.085Put00052
(-1)
1.21953
(+0.199201)
-0.0099080
2/26/2021$215.00$0.030Put300658
(+14)
1.13889
(+0.143253)
-0.0041451
2/26/2021$212.50$0.085Put000157
(+2)
1.33984
(+0.224624)
-0.0091230
2/26/2021$210.00$0.020Put310140
(-7)
1.18888
(+0.135414)
-0.0026323
2/26/2021$207.50$0.105Put000215
(+1)
1.51058
(+0.301726)
-0.0098110
2/26/2021$205.00$0.015Put10149
(-4)
1.25776
(+0.009136)
-0.001831
2/26/2021$200.00$0.055Put000173
(+4)
1.5688
(+0.434929)
-0.0052730
2/26/2021$195.00$0.030Put000168
(+127)
1.60005
(+0.428679)
-0.0029580
2/26/2021$190.00$0.060Put000162
(+0)
1.84138
(+0.550762)
-0.0048950
2/26/2021$185.00$0.080Put00031
(+0)
2.03065-0.0057530
2/26/2021$180.00$0.080Put00033
(+0)
2.17109-0.0054170
2/26/2021$175.00$0.000Put0005
(+1)
0.00
2/26/2021$170.00$0.000Put0002
(-1)
0.00
2/26/2021$165.00$0.050Put00030
(+0)
2.51562
(+0.470315)
-0.0030360
2/26/2021$160.00$0.000Put0002
(+0)
0.00
2/26/2021$155.00$0.000Put0002
(+0)
0.00
2/26/2021$150.00$0.005Put0000
(+0)
2.43447-0.0003860
2/26/2021$145.00$0.000Put0000
(+0)
0.00
2/26/2021$140.00$0.000Put0001
(+0)
0.00
2/26/2021$135.00$0.000Put0000
(+0)
0.00
2/26/2021$130.00$0.000Put0000
(+0)
0.00
2/26/2021$125.00$0.000Put0000
(+0)
0.00
2/26/2021$120.00$0.075Put0001
(+0)
4.22339
(+1.51774)
-0.0026930
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.