Log in

NASDAQ:PYPLPaypal Options Chain and Prices

$155.01
+6.22 (+4.18 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$148.93
Now: $155.01▼
$155.33
50-Day Range
$105.06
MA: $128.61▼
$150.94
52-Week Range
$82.07
Now: $155.01▼
$155.49
Volume10.16 million shs
Average Volume9.97 million shs
Market Capitalization$181.98 billion
P/E Ratio98.11
Dividend YieldN/A
Beta1.11

Options Chain

Paypal (NASDAQ:PYPL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$185.00$0.025Call050.519531 (-0.059313)0.007715
6/5/2020$180.00$0.000Call1120.456074 (-0.117345)0
6/5/2020$175.00$0.080Call20731 (-2)0.433948 (-0.087324)0.023399
6/5/2020$172.50$0.120Call24320.417983 (-0.026457)0.034552
6/5/2020$170.00$0.205Call56317 (-6)0.411415 (+0.018202)0.055755
6/5/2020$167.50$0.255Call138 (+1)0.3768 (-0.001601)0.072318
6/5/2020$165.00$0.430Call300244 (+3)0.367049 (-0.004255)0.114484
6/5/2020$162.50$0.690Call552167 (+81)0.352909 (-0.005137)0.173396
6/5/2020$160.00$1.180Call1,954859 (-1)0.350129 (+0.002216)0.264697
6/5/2020$157.50$1.830Call790285 (+35)0.336677 (+0.002631)0.37517
6/5/2020$155.00$2.975Call2,749852 (+345)0.346728 (+0.019985)0.510224
6/5/2020$152.50$4.375Call2,6951,717 (+1126)0.347371 (+0.023992)0.641955
6/5/2020$150.00$6.250Call1,1761,184 (-6)0.371014 (+0.056227)0.7471
6/5/2020$149.00$7.200Call349593 (+4)0.402133 (+0.081118)0.76979
6/5/2020$148.00$8.025Call5101,138 (+59)0.411173 (+0.090388)0.799945
6/5/2020$147.00$8.875Call273291 (-4)0.420255 (+0.101064)0.826642
6/5/2020$146.00$9.525Call46324 (-63)0.382225 (+0.049962)0.876574
6/5/2020$145.00$10.575Call1991,257 (-137)0.424507 (+0.097731)0.878023
6/5/2020$144.00$11.525Call8169 (-20)0.443061 (+0.104617)0.890964
6/5/2020$143.00$12.475Call31108 (-1)0.459848 (+0.122542)0.902929
6/5/2020$142.00$13.475Call15209 (-81)0.489195 (+0.125561)0.90792
6/5/2020$141.00$14.400Call318 (-5)0.495564 (+0.140211)0.921443
6/5/2020$140.00$15.250Call1992 (-1)0.468445 (+0.103198)0.945489
6/5/2020$139.00$16.350Call018 (+10)0.534405 (+0.176541)0.934508
6/5/2020$138.00$17.300Call350.542285 (+0.178824)0.943575
6/5/2020$137.00$18.300Call0100.569153 (+0.17096)0.945925
6/5/2020$136.00$19.175Call11280.532664 (+0.16549)0.964907
6/5/2020$135.00$20.275Call043 (+15)0.611324 (+0.197292)0.953042
6/5/2020$134.00$21.250Call040.625308 (+0.19746)0.957773
6/5/2020$133.00$22.250Call015 (+4)0.651525 (+0.225693)0.959294
6/5/2020$132.00$23.225Call138 (+4)0.663655 (+0.214215)0.963632
6/5/2020$131.00$24.250Call0320.704139 (+0.267312)0.96203
6/5/2020$130.00$25.225Call3641 (-1)0.715601 (+0.256493)0.966016
6/5/2020$129.00$26.100Call080.641005 (+0.159572)0.982729
6/5/2020$128.00$27.150Call10250.717909 (+0.275571)0.975901
6/5/2020$127.00$28.100Call01080.687967 (+0.188859)0.98381
6/5/2020$126.00$29.050Call0360.635543 (+0.114826)0.991767
6/5/2020$125.00$30.125Call01660.76329 (+0.259886)0.981629
6/5/2020$124.00$31.075Call0230.724626 (+0.200688)0.988535
6/5/2020$123.00$32.100Call0210.783198 (+0.197141)0.985627
6/5/2020$122.00$33.075Call0110.77098 (+0.082943)0.989173
6/5/2020$121.00$34.075Call070.794351 (+0.131677)0.989468
6/5/2020$120.00$35.100Call0186 (-1)0.855951 (+0.203651)0.986758
6/5/2020$119.00$36.100Call020.880468 (+0.205859)0.987101
6/5/2020$118.00$37.075Call070.86531 (+0.305845)0.99027
6/5/2020$117.00$38.100Call030.929972 (+0.351615)0.987739
6/5/2020$116.00$39.075Call0350.91334 (+0.316024)0.990747
6/5/2020$115.00$40.100Call7140.980107 (+0.176987)0.988323
6/5/2020$114.00$41.075Call050.962022 (+0.173921)0.991184
6/5/2020$113.00$42.100Call021.03092 (+0.147383)0.988861
6/5/2020$112.00$43.075Call0121.01139 (+0.136154)0.991586
6/5/2020$111.00$44.100Call461.08245 (+0.212993)0.989357
6/5/2020$110.00$45.250Call1216 (+1)1.28521 (+0.361094)0.978114
6/5/2020$109.00$46.100Call001.16172 (+0.212895)0.988377
6/5/2020$108.00$47.100Call001.16115 (+0.187456)0.990036
6/5/2020$107.00$48.125Call001.22878 (+0.27542)0.988194
6/5/2020$106.00$49.075Call001.16392 (+0.117641)0.992626
6/5/2020$105.00$50.075Call071.19005 (+0.178789)0.992779
6/5/2020$104.00$51.075Call001.2164 (+0.189548)0.992926
6/5/2020$103.00$52.100Call0101.29651 (+0.244766)0.991021
6/5/2020$100.00$55.125Call031.42686 (+0.370325)0.989751
6/5/2020$95.00$60.125Call001.57595 (+0.260123)0.990678
6/5/2020$90.00$65.125Call041.73235 (+0.273914)0.991489
6/5/2020$85.00$70.200Call2502.03338 (+0.424855)0.988534
6/5/2020$80.00$75.200Call002.24157 (+0.457531)0.988876
6/5/2020$75.00$80.100Call002.20339 (+0.328291)0.994327
6/5/2020$70.00$85.100Call03 (+3)2.40219 (+0.271053)0.994708
6/5/2020$65.00$90.100Call002.61013 (+0.284466)0.995133
6/5/2020$60.00$95.125Call002.89546 (+0.379029)0.99488
6/5/2020$185.00$29.825Put200
6/5/2020$180.00$24.825Put0110
6/5/2020$175.00$19.925Put000
6/5/2020$172.50$17.450Put300
6/5/2020$170.00$15.025Put000.310551 (-0.143012)-0.984958
6/5/2020$167.50$12.600Put000.318945 (-0.070807)-0.960201
6/5/2020$165.00$10.225Put300.316801 (-0.052377)-0.922349
6/5/2020$162.50$8.100Put100.337695 (-0.020807)-0.838982
6/5/2020$160.00$6.200Put17936 (+30)0.3537 (+0.002809)-0.733934
6/5/2020$157.50$4.325Put12212 (+10)0.338867 (-0.002447)-0.625448
6/5/2020$155.00$2.980Put22429 (+8)0.351576 (+0.013215)-0.489756
6/5/2020$152.50$1.870Put1,054178 (+128)0.349609 (+0.022357)-0.357475
6/5/2020$150.00$1.190Put741469 (+210)0.363203 (+0.042258)-0.247711
6/5/2020$149.00$1.020Put193177 (+40)0.378076 (+0.043701)-0.214778
6/5/2020$148.00$0.830Put261279 (+57)0.377686 (+0.034327)-0.181161
6/5/2020$147.00$0.720Put308301 (+116)0.391864 (+0.051123)-0.156946
6/5/2020$146.00$0.515Put249168 (+24)0.385809 (+0.044091)-0.122481
6/5/2020$145.00$0.455Put1,4231,376 (+1015)0.398118 (+0.062291)-0.106892
6/5/2020$144.00$0.410Put294303 (+33)0.414716 (+0.064014)-0.094413
6/5/2020$143.00$0.245Put296237 (-40)0.397528 (+0.04292)-0.064079
6/5/2020$142.00$0.255Put114175 (+64)0.427216 (+0.05542)-0.062175
6/5/2020$141.00$0.195Put18140 (+2)0.423397 (+0.060881)-0.049108
6/5/2020$140.00$0.160Put218632 (+21)0.432533 (+0.062298)-0.04082
6/5/2020$139.00$0.115Put68238 (+165)0.435897 (+0.045647)-0.030605
6/5/2020$138.00$0.125Put3791 (+7)0.465584 (+0.083146)-0.03077
6/5/2020$137.00$0.075Put1595 (-14)0.446834 (+0.052287)-0.020439
6/5/2020$136.00$0.075Put198 (+1)0.468709 (+0.066349)-0.019422
6/5/2020$135.00$0.115Put71420.529344 (+0.11614)-0.025426
6/5/2020$134.00$0.085Put01470.523772 (+0.135014)-0.019607
6/5/2020$133.00$0.070Put10560.531584 (+0.134233)-0.016166
6/5/2020$132.00$0.085Put10107 (-1)0.570647 (+0.156108)-0.018261
6/5/2020$131.00$0.000Put1190.515548 (+0.060384)0
6/5/2020$130.00$0.050Put52560.58142 (+0.123685)-0.011134
6/5/2020$129.00$0.000Put0210
6/5/2020$128.00$0.035Put2320.589397 (+0.092046)-0.00776
6/5/2020$127.00$0.035Put9105 (-4)0.613465 (+0.122153)-0.007719
6/5/2020$126.00$0.125Put011 (-1)0.752164 (+0.185193)-0.019733
6/5/2020$125.00$0.110Put10580.761335-0.017336
6/5/2020$124.00$0.100Put0200.776244 (+0.18005)-0.015675
6/5/2020$123.00$0.090Put0110.79226-0.014191
6/5/2020$122.00$0.085Put0340.810805 (+0.135718)-0.013044
6/5/2020$121.00$0.075Put0390.826501 (+0.138214)-0.011603
6/5/2020$120.00$0.065Put0350.839001 (+0.131964)-0.010145
6/5/2020$119.00$0.060Put060.849058 (+0.127789)-0.009255
6/5/2020$118.00$0.050Put0270.848021 (+0.111673)-0.007824
6/5/2020$117.00$0.045Put0310.859065 (+0.103992)-0.007014
6/5/2020$116.00$0.035Put0190.859065 (+0.08993)-0.00565
6/5/2020$115.00$0.030Put0150.867808 (+0.084488)-0.004749
6/5/2020$114.00$0.030Put010.890315 (+0.10868)-0.004579
6/5/2020$113.00$0.025Put010.902815 (+0.111805)-0.003902
6/5/2020$112.00$0.025Put0110.927815 (+0.124305)-0.003863
6/5/2020$111.00$0.025Put050.95257 (+0.137975)-0.003802
6/5/2020$110.00$0.025Put0260.975195 (+0.151987)-0.003634
6/5/2020$109.00$0.025Put0170.998542 (+0.151044)-0.003497
6/5/2020$108.00$0.025Put071.0265 (+0.167805)-0.003558
6/5/2020$107.00$0.025Put051.04911 (+0.165407)-0.003376
6/5/2020$106.00$0.025Put001.07755 (+0.171999)-0.003436
6/5/2020$105.00$0.025Put051.09372 (+0.162853)-0.003157
6/5/2020$104.00$0.025Put001.11858 (+0.168073)-0.00311
6/5/2020$103.00$0.025Put051.15334 (+0.177806)-0.003201
6/5/2020$100.00$0.025Put0231.2174 (+0.16586)-0.002896
6/5/2020$95.00$0.025Put0301.34856 (+0.18157)-0.002681
6/5/2020$90.00$0.025Put0201.47658 (+0.181786)-0.002384
6/5/2020$85.00$0.025Put001.62501 (+0.193904)-0.002244
6/5/2020$80.00$0.025Put0151.76902 (+0.192513)-0.002004
6/5/2020$75.00$0.025Put001.93013 (+0.209792)-0.001846
6/5/2020$70.00$0.025Put0392.10055 (+0.219655)-0.001689
6/5/2020$65.00$0.025Put002.28263 (+0.231401)-0.001539
6/5/2020$60.00$0.025Put002.47842 (+0.24586)-0.001395
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/1/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

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.