NASDAQ:PYPL

PayPal - PYPL Options Chain & Prices

$82.33

-3.19 (-3.73%)

(As of 02/6/2023 12:00 AM ET)

Add

Compare

Today's Range: $82.14
▼
$83.80
50-Day Range: $67.55
▼
$86.96
52-Week Range: $66.39
▼
$129.42

Volume: 14.13 million shs
Average Volume: 11.39 million shs
Market Capitalization: $93.86 billion

P/E Ratio: 41.79
Dividend Yield: N/A
Price Target: $107.34

Institutional Ownership

PYPL Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/10/2023	$115.00	$0.035	Call	1,571	637	932	1836 (+330)	1.32287 (+0.375931)	0.009962	165
2/10/2023	$110.00	$0.065	Call	396	256	129	730 (+125)	1.26854 (+0.361905)	0.017904	85
2/10/2023	$105.00	$0.115	Call	592	288	147	937 (+410)	1.20297 (+0.342715)	0.031048	91
2/10/2023	$100.00	$0.230	Call	1,824	894	550	2059 (+319)	1.13344 (+0.293302)	0.058886	273
2/10/2023	$99.00	$0.270	Call	249	20	47	113 (+113)	1.12505 (+0.288958)	0.06786	37
2/10/2023	$98.00	$0.310	Call	111	27	66	82 (+82)	1.11106 (+0.276404)	0.077014	43

2/10/2023	$97.00	$0.365	Call	71	18	13	61 (+61)	1.10697 (+0.274145)	0.088793	34
2/10/2023	$96.00	$0.430	Call	115	23	74	93 (+93)	1.09539 (+0.263489)	0.102263	41
2/10/2023	$95.00	$0.510	Call	875	254	249	1971 (+245)	1.09008 (+0.258704)	0.11813	253
2/10/2023	$94.00	$0.600	Call	199	171	9	126 (+126)	1.08146 (+0.251563)	0.135526	31
2/10/2023	$93.50	$0.655	Call	31	8	8	82 (+82)	1.08135 (+0.250083)	0.145655	26
2/10/2023	$93.00	$0.710	Call	179	45	35	112 (+112)	1.07778 (+0.245398)	0.155777	82
2/10/2023	$92.00	$0.839	Call	429	124	77	749 (+350)	1.07318 (+0.244476)	0.178485	185
2/10/2023	$91.00	$0.999	Call	332	36	125	1425 (+129)	1.073 (+0.23782)	0.204734	129
2/10/2023	$90.00	$1.184	Call	1,142	328	482	3296 (+523)	1.07367 (+0.237993)	0.233346	401
2/10/2023	$89.00	$1.390	Call	862	84	336	864 (+225)	1.07011 (+0.23119)	0.26411	364
2/10/2023	$88.00	$1.639	Call	452	74	239	824 (+277)	1.07244 (+0.233538)	0.298293	214
2/10/2023	$87.00	$1.924	Call	616	117	299	2272 (+152)	1.07505 (+0.235637)	0.334673	230
2/10/2023	$86.00	$2.239	Call	936	233	209	853 (+174)	1.08078 (+0.240044)	0.372687	354
2/10/2023	$85.00	$2.597	Call	1,422	410	571	2333 (-71)	1.07916 (+0.235204)	0.412525	340
2/10/2023	$84.00	$2.989	Call	828	317	318	803 (+19)	1.08 (+0.240721)	0.453119	226
2/10/2023	$83.00	$3.393	Call	1,072	242	334	1204 (-2)	1.08867 (+0.250658)	0.494806	377
2/10/2023	$82.00	$3.843	Call	359	111	118	702 (-17)	1.07851 (+0.242377)	0.53732	128
2/10/2023	$81.00	$4.351	Call	67	3	31	542 (+8)	1.0658 (+0.233736)	0.580272	27
2/10/2023	$80.00	$4.884	Call	270	115	67	1296 (+12)	1.05823 (+0.228519)	0.623357	88
2/10/2023	$79.00	$5.438	Call	66	3	28	567 (-42)	1.04727 (+0.218537)	0.665654	22
2/10/2023	$78.00	$6.078	Call	203	151	12	449 (+17)	1.0402 (+0.212683)	0.708235	61
2/10/2023	$77.00	$6.731	Call	45	39	2	271 (+1)	1.02946 (+0.20051)	0.748685	16
2/10/2023	$76.00	$7.450	Call	28	16	11	433 (-1)	1.02057 (+0.180927)	0.787484	17
2/10/2023	$75.00	$8.190	Call	168	61	20	177 (+11)	1.01271 (+0.16643)	0.822454	17
2/10/2023	$74.00	$9.005	Call	13	0	1	207 (-9)	1.00766 (+0.171)	0.854719	4
2/10/2023	$73.00	$9.844	Call	16	15	0	46 (-2)	1.00168 (+0.162844)	0.883375	3
2/10/2023	$72.50	$10.284	Call	2	1	1	21 (-16)	1.00493 (+0.163086)	0.894981	2
2/10/2023	$72.00	$10.724	Call	11	0	4	82 (+0)	1.00427 (+0.162122)	0.906533	4
2/10/2023	$71.00	$11.628	Call	4	0	3	56 (+1)	1.00794 (+0.15059)	0.926063	2
2/10/2023	$70.00	$12.558	Call	33	0	15	49 (+0)	1.01688 (+0.151602)	0.94156	10
2/10/2023	$69.00	$13.497	Call	0	0	0	31 (+3)	1.02011 (+0.136106)	0.955228	0
2/10/2023	$68.00	$14.457	Call	0	0	0	22 (+5)	1.04694 (+0.151498)	0.963181	0
2/10/2023	$67.00	$15.436	Call	0	0	0	1 (+0)	1.06545 (+0.158868)	0.970852	0
2/10/2023	$66.00	$16.406	Call	0	0	0	6 (+0)	1.06967 (+0.142353)	0.978367	0

2/10/2023	$65.00	$17.395	Call	10	0	0	0 (+0)	1.10803 (+0.177076)	0.981539	1
2/10/2023	$64.00	$18.375	Call	1	0	0	0 (+0)	1.10995 (+0.159867)	0.986712	1
2/10/2023	$63.00	$19.365	Call	14	3	0	10 (+10)	1.13169 (+0.168459)	0.989586	4
2/10/2023	$62.00	$20.359	Call	0	0	0	0 (+0)	1.16817 (+0.178821)	0.991212	0
2/10/2023	$61.00	$21.353	Call	0	0	0	0 (+0)	1.20041 (+0.189032)	0.992745	0
2/10/2023	$60.00	$22.348	Call	0	0	0	1 (+0)	1.22688 (+0.198507)	0.994214	0
2/10/2023	$59.00	$23.348	Call	9	0	9	0 (+0)	1.28562 (+0.246546)	0.994468	5
2/10/2023	$58.00	$24.317	Call	2	0	2	0 (+0)	1.2478 (+0.209454)	0.997027	2
2/10/2023	$57.00	$25.336	Call	0	0	0	0 (+0)	1.30525 (+0.224351)	0.997157	0
2/10/2023	$56.00	$26.336	Call	0	0	0	0 (+0)	1.36284 (+0.238725)	0.99728	0
2/10/2023	$55.00	$27.330	Call	0	0	0	2 (+0)	1.33108 (+0.162969)	0.998593	0
2/10/2023	$50.00	$32.328	Call	5	3	1	0 (+0)	1.6218 (+0.308031)	0.998863	5
2/10/2023	$45.00	$37.321	Call	0	0	0	0 (+0)	1.94087 (+0.386228)	0.999071	0
2/10/2023	$40.00	$42.318	Call	0	0	0	0 (+0)	1.94097 (+0.119028)	1.0	0
2/10/2023	$115.00	$32.726	Put	5	0	0	0 (+0)	1.32287 (+0.376256)	-0.99308	1
2/10/2023	$110.00	$27.750	Put	3	0	0	22 (+15)	1.26856 (+0.361926)	-0.984881	2
2/10/2023	$105.00	$22.795	Put	0	0	0	130 (+3)	1.19501 (+0.328085)	-0.971517	0
2/10/2023	$100.00	$17.904	Put	2	1	0	113 (+0)	1.13352 (+0.293378)	-0.94334	2
2/10/2023	$99.00	$16.943	Put	0	0	0	0 (+0)	1.12505 (+0.288958)	-0.934274	0
2/10/2023	$98.00	$15.983	Put	0	0	0	0 (+0)	1.11106 (+0.276404)	-0.925049	0
2/10/2023	$97.00	$15.036	Put	0	0	0	0 (+0)	1.10315 (+0.270326)	-0.913175	0
2/10/2023	$96.00	$14.105	Put	6	3	3	13 (+13)	1.09573 (+0.263831)	-0.899626	3
2/10/2023	$95.00	$13.179	Put	0	0	0	329 (+7)	1.09009 (+0.258499)	-0.88363	0
2/10/2023	$94.00	$12.268	Put	0	0	0	0 (+0)	1.08254 (+0.252644)	-0.866142	0
2/10/2023	$93.50	$11.823	Put	0	0	0	16 (+16)	1.08135 (+0.250083)	-0.855958	0
2/10/2023	$93.00	$11.378	Put	6	0	6	15 (+15)	1.07778 (+0.245398)	-0.845788	2
2/10/2023	$92.00	$10.505	Put	2	0	2	85 (+60)	1.07318 (+0.240683)	-0.822975	2
2/10/2023	$91.00	$9.665	Put	24	1	22	457 (-22)	1.073 (+0.238516)	-0.796615	14
2/10/2023	$90.00	$8.860	Put	136	26	75	2841 (+18)	1.07367 (+0.237993)	-0.767896	43
2/10/2023	$89.00	$8.055	Put	10	3	1	205 (+24)	1.07011 (+0.23119)	-0.737036	7
2/10/2023	$88.00	$7.304	Put	32	12	5	301 (+77)	1.07244 (+0.233538)	-0.702752	9
2/10/2023	$87.00	$6.587	Put	29	1	7	201 (+49)	1.07505 (+0.235637)	-0.666279	14
2/10/2023	$86.00	$5.903	Put	375	14	44	810 (+121)	1.07659 (+0.235848)	-0.628175	325
2/10/2023	$85.00	$5.261	Put	303	9	249	304 (+96)	1.07939 (+0.238456)	-0.588256	66
2/10/2023	$84.00	$4.663	Put	89	28	27	1204 (+92)	1.082 (+0.242727)	-0.547585	59
2/10/2023	$83.00	$4.057	Put	596	153	231	1641 (+260)	1.07355 (+0.235539)	-0.505835	197
2/10/2023	$82.00	$3.506	Put	827	183	202	1029 (+193)	1.06744 (+0.231308)	-0.463258	223
2/10/2023	$81.00	$3.015	Put	689	121	161	535 (+108)	1.0658 (+0.233736)	-0.420246	143
2/10/2023	$80.00	$2.548	Put	1,170	253	273	679 (+186)	1.06155 (+0.235152)	-0.377114	334
2/10/2023	$79.00	$2.122	Put	316	137	92	623 (+61)	1.04727 (+0.218183)	-0.33477	124
2/10/2023	$78.00	$1.742	Put	389	65	128	954 (-80)	1.0402 (+0.212683)	-0.292143	146
2/10/2023	$77.00	$1.406	Put	575	101	168	563 (+106)	1.02946 (+0.200491)	-0.251655	234
2/10/2023	$76.00	$1.115	Put	1,117	271	299	473 (+87)	1.01812 (+0.18651)	-0.212823	243
2/10/2023	$75.00	$0.876	Put	1,800	559	807	13455 (+161)	1.01511 (+0.182453)	-0.177821	369
2/10/2023	$74.00	$0.675	Put	546	328	118	852 (+173)	1.00802 (+0.174946)	-0.14548	134
2/10/2023	$73.00	$0.510	Put	354	138	56	642 (+52)	1.00168 (+0.163542)	-0.116855	78
2/10/2023	$72.50	$0.450	Put	620	230	297	231 (+17)	1.00493 (+0.163086)	-0.10524	114
2/10/2023	$72.00	$0.390	Put	557	149	93	393 (+36)	1.00503 (+0.162895)	-0.093681	205
2/10/2023	$71.00	$0.295	Put	307	24	251	493 (+46)	1.00794 (+0.15059)	-0.074136	52
2/10/2023	$70.00	$0.225	Put	662	196	182	895 (-34)	1.01688 (+0.158487)	-0.058631	180

2/10/2023	$69.00	$0.165	Put	81	42	15	287 (+24)	1.02011 (+0.136106)	-0.044955	31
2/10/2023	$68.00	$0.135	Put	647	3	636	811 (+456)	1.04694 (+0.151498)	-0.036998	30
2/10/2023	$67.00	$0.105	Put	165	14	132	284 (+37)	1.0655 (+0.158916)	-0.02932	32
2/10/2023	$66.00	$0.075	Put	113	92	13	323 (+12)	1.06967 (+0.142368)	-0.021803	27
2/10/2023	$65.00	$0.065	Put	470	257	123	1516 (+135)	1.10803 (+0.177076)	-0.01863	61
2/10/2023	$64.00	$0.045	Put	27	13	5	341 (+112)	1.10995 (+0.159867)	-0.013456	15
2/10/2023	$63.00	$0.035	Put	77	52	23	489 (+180)	1.13172 (+0.168484)	-0.010578	20
2/10/2023	$62.00	$0.030	Put	144	120	19	373 (+176)	1.16813 (+0.178778)	-0.008954	20
2/10/2023	$61.00	$0.025	Put	24	0	24	418 (+156)	1.20041 (+0.189032)	-0.007419	9
2/10/2023	$60.00	$0.020	Put	270	249	10	126 (+10)	1.22685 (+0.198483)	-0.005951	12
2/10/2023	$59.00	$0.020	Put	18	10	1	45 (-1)	1.28562 (+0.246546)	-0.005695	4
2/10/2023	$58.00	$0.010	Put	61	3	58	2157 (+0)	1.2478 (+0.209454)	-0.003136	14
2/10/2023	$57.00	$0.010	Put	17	7	10	298 (+0)	1.30525 (+0.224361)	-0.003004	2
2/10/2023	$56.00	$0.010	Put	24	6	0	242 (+0)	1.36281 (+0.238714)	-0.002882	2
2/10/2023	$55.00	$0.005	Put	60	60	0	365 (-2)	1.33108 (+0.162969)	-0.001569	1
2/10/2023	$50.00	$0.005	Put	0	0	0	3 (+0)	1.62177 (+0.30804)	-0.001298	0
2/10/2023	$45.00	$0.005	Put	0	0	0	242 (+0)	1.94097 (+0.386328)	-0.00109	0
2/10/2023	$40.00	$0.001	Put	0	0	0	0 (+0)	1.94097 (+0.119028)	-0.000131	0

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

This page (NASDAQ:PYPL) was last updated on 2/7/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

PayPal - PYPL Options Chain & Prices

PYPL Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info