NASDAQ:PYPL - Paypal Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Paypal (NASDAQ:PYPL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$131.00$0.010Call000.645127 (+0.078358)0.004907
5/24/2019$130.00$0.010Call000.616357 (+0.074462)0.005109
5/24/2019$129.00$0.010Call000.587268 (+0.070526)0.005336
5/24/2019$128.00$0.010Call000.557785 (+0.066535)0.005589
5/24/2019$127.00$0.010Call000.527886 (+0.040274)0.005873
5/24/2019$126.00$0.010Call000.503125 (+0.038281)0.006705
5/24/2019$125.00$0.015Call05360.489732 (+0.056947)0.009087
5/24/2019$124.00$0.010Call000.435482 (+0.015677)0.006984
5/24/2019$123.00$0.015Call000.424149 (+0.048012)0.010327
5/24/2019$122.00$0.015Call060.390488 (+0.043403)0.011118
5/24/2019$121.00$0.020Call010.370316 (+0.035941)0.015095
5/24/2019$120.00$0.020Call0639 (+3)0.334207 (+0.035388)0.016531
5/24/2019$119.00$0.020Call079 (+10)0.297244 (+0.030295)0.018336
5/24/2019$118.00$0.030Call329 (-1)0.276533 (+0.026869)0.027988
5/24/2019$117.00$0.015Call46577 (+426)0.210938 (-0.044405)0.019348
5/24/2019$116.00$0.065Call138299 (+75)0.225566 (-0.033375)0.06523
5/24/2019$115.00$0.165Call7351,294 (+622)0.22998 (-0.034333)0.142848
5/24/2019$114.00$0.360Call1,743549 (+147)0.229622 (-0.040856)0.25792
5/24/2019$113.00$0.725Call864681 (+229)0.239905 (-0.038513)0.414526
5/24/2019$112.00$1.280Call1,597624 (+186)0.257018 (-0.033366)0.571989
5/24/2019$111.00$1.980Call63835 (+510)0.275289 (-0.028341)0.702067
5/24/2019$110.00$2.790Call20839 (+304)0.295794 (-0.024581)0.797537
5/24/2019$109.00$3.675Call41670.31944 (-0.016992)0.861838
5/24/2019$108.00$4.600Call30175 (-6)0.342712 (-0.022573)0.905471
5/24/2019$107.00$5.575Call32000.383569 (+0.001103)0.925699
5/24/2019$106.00$6.575Call41140.438577 (+0.027364)0.933727
5/24/2019$105.00$7.525Call696 (-10)0.446461 (+0.014311)0.956595
5/24/2019$104.00$9.150Call070 (+9)0.860721 (+0.294033)0.850695
5/24/2019$103.00$9.375Call5240.33
5/24/2019$102.00$10.450Call0270.423633 (-0.20442)0.994727
5/24/2019$101.00$11.400Call1480.389
5/24/2019$100.00$12.500Call0160.658775 (-0.077373)0.976904
5/24/2019$99.50$13.500Call001.09869 (+0.404698)0.899305
5/24/2019$99.00$13.625Call0160.86508 (+0.028833)0.951825
5/24/2019$98.50$14.775Call021.31047 (+0.526283)0.879764
5/24/2019$98.00$14.450Call020.597929 (-0.14486)0.994817
5/24/2019$97.50$14.950Call0260.620852 (-0.090022)0.994792
5/24/2019$97.00$15.300Call000
5/24/2019$96.00$16.450Call010.670908 (-0.280853)0.995728
5/24/2019$95.00$18.150Call071.49006 (+0.582335)0.905822
5/24/2019$94.00$18.475Call000.873767 (-0.133143)0.989313
5/24/2019$93.00$19.500Call01 (+1)0.993981 (-0.017039)0.984297
5/24/2019$92.00$19.750Call0001
5/24/2019$91.00$21.075Call0001
5/24/2019$90.00$22.425Call10110.535854
5/24/2019$85.00$27.400Call0120.595652
5/24/2019$80.00$32.450Call001.39131 (-0.225116)0.997127
5/24/2019$131.00$18.525Put000
5/24/2019$130.00$17.550Put0000
5/24/2019$129.00$16.675Put000.835597-0.96586
5/24/2019$128.00$15.600Put000.666626-0.985305
5/24/2019$127.00$14.650Put000.721875-0.969453
5/24/2019$126.00$13.400Put0000
5/24/2019$125.00$12.650Put000.645657-0.96618
5/24/2019$124.00$11.650Put000.604297-0.963895
5/24/2019$123.00$10.650Put000.560547-0.961955
5/24/2019$122.00$8.850Put00 (-2)0
5/24/2019$121.00$8.475Put0000
5/24/2019$120.00$7.600Put000.371653-0.974971
5/24/2019$119.00$6.550Put014 (-1)0
5/24/2019$118.00$5.525Put020 (+5)0
5/24/2019$117.00$4.550Put233 (+16)0
5/24/2019$116.00$3.575Put5820.164044 (-0.072597)-0.986817
5/24/2019$115.00$2.665Put28156 (-2)0.199013 (-0.048061)-0.894207
5/24/2019$114.00$1.860Put82212 (+37)0.213264 (-0.042385)-0.762619
5/24/2019$113.00$1.230Put215548 (+24)0.225177 (-0.041757)-0.592376
5/24/2019$112.00$0.775Put352410 (+59)0.239685 (-0.03431)-0.424142
5/24/2019$111.00$0.465Put44333 (+80)0.252857 (-0.039899)-0.283147
5/24/2019$110.00$0.275Put96611 (+35)0.26817 (-0.035792)-0.180111
5/24/2019$109.00$0.175Put69343 (+65)0.293482 (-0.025837)-0.116804
5/24/2019$108.00$0.115Put11375 (+86)0.317912 (-0.019288)-0.076977
5/24/2019$107.00$0.075Put25309 (+28)0.338225 (-0.013818)-0.050305
5/24/2019$106.00$0.045Put39370 (+35)0.358537 (-0.020069)-0.030764
5/24/2019$105.00$0.025Put18524 (+72)0.366406 (-0.038087)-0.017938
5/24/2019$104.00$0.025Put13364 (-15)0.408537 (-0.018506)-0.015621
5/24/2019$103.00$0.020Put0172 (+9)0.444941 (-0.008573)-0.012301
5/24/2019$102.00$0.030Put02480.510748 (+0.034951)-0.015551
5/24/2019$101.00$0.030Put01390.558249 (+0.067255)-0.014718
5/24/2019$100.00$0.030Put0770.601999 (+0.073505)-0.013295
5/24/2019$99.50$0.025Put011 (+1)0.615965 (+0.066568)-0.011318
5/24/2019$99.00$0.030Put0310.649932 (-0.015093)-0.012645
5/24/2019$98.50$0.025Put010.653465 (-0.030222)-0.010264
5/24/2019$98.00$0.025Put015 (-10)0.679343 (+0.085092)-0.010285
5/24/2019$97.50$0.025Put040.696259 (+0.074529)-0.009718
5/24/2019$97.00$0.025Put0240.724214 (+0.081286)-0.009867
5/24/2019$96.00$0.025Put222750.766607 (+0.113228)-0.009319
5/24/2019$95.00$0.020Put2210.781871 (+0.090561)-0.007225
5/24/2019$94.00$0.010Put010.770434 (+0.020726)-0.003604
5/24/2019$93.00$0.015Put0150.845286 (+0.101828)-0.005202
5/24/2019$92.00$0.010Put0150.859849 (+0.072641)-0.003496
5/24/2019$91.00$0.010Put000.897349 (+0.097641)-0.003287
5/24/2019$90.00$0.010Put01030.935659 (+0.095591)-0.003101
5/24/2019$85.00$0.010Put0461.15893 (+0.11329)-0.002743
5/24/2019$80.00$0.010Put0181.37449 (+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

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.

Yahoo Gemini Pixel