Free Trial
→ Wall Street Icon: “You must get on the right side of this thing” (From InvestorPlace) (Ad) Free PYPL Stock Alerts

PayPal (PYPL) Options Chain & Prices

PayPal logo
$87.13 +0.35 (+0.40%)
(As of 12/20/2024 05:45 PM ET)
Compare

PYPL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/27/2024$74.00$0.017Put1 - - 18
(+0)		50.17%
(-1.03%)		-0.0086831
12/27/2024$74.00$13.166Call11 - - 4
(+0)		50.17%
(-1.03%)		0.9913867
12/27/2024$75.00$12.170Call2 - - 45
(+0)		47.48%
(-1.24%)		0.9895241
12/27/2024$76.00$11.175Call5 - - 20
(+0)		44.84%
(-1.50%)		0.9870533
12/27/2024$77.00$0.029Put1 - 1158
(+0)		42.26%
(-1.81%)		-0.0163991
12/27/2024$77.00$10.181Call173114
(+1)		42.26%
(-1.81%)		0.98370213
12/27/2024$78.00$0.037Put43162
(+6)		39.75%
(-2.21%)		-0.0210853
12/27/2024$79.00$0.047Put97 - 74
(+0)		37.34%
(-2.72%)		-0.0278326
12/27/2024$79.00$8.200Call20 - - 12
(-1)		37.34%
(-2.72%)		0.972334
12/27/2024$80.00$0.063Put43336157
(+4)		35.07%
(-3.36%)		-0.03783811
12/27/2024$80.00$7.217Call2 - 172
(+0)		35.07%
(-3.36%)		0.9623872
12/27/2024$81.00$0.088Put282730338
(+16)		32.98%
(-4.11%)		-0.05318977
12/27/2024$81.00$6.243Call5 - - 39
(+4)		32.98%
(-4.11%)		0.947153
12/27/2024$82.00$0.130Put6096386
(+25)		31.15%
(-4.85%)		-0.07732425
12/27/2024$82.00$5.286Call183231
(+0)		31.15%
(-4.85%)		0.92321210
12/27/2024$83.00$0.201Put720761431242
(-45)		29.93%
(-5.41%)		-0.115205127
12/27/2024$83.00$4.357Call1602910454
(+2)		29.64%
(-5.42%)		0.88566927
12/27/2024$84.00$0.318Put30822201317
(-44)		28.42%
(-5.78%)		-0.17219850
12/27/2024$84.00$3.474Call551918203
(+5)		28.42%
(-5.78%)		0.82926526
12/27/2024$85.00$0.503Put60611197570
(+127)		26.56%
(-6.89%)		-0.252015121
12/27/2024$85.00$2.658Call761233192
(+22)		27.40%
(-6.20%)		0.7503418
12/27/2024$86.00$0.783Put723122871494
(+1079)		25.54%
(-7.80%)		-0.355628125
12/27/2024$86.00$1.936Call1473924171
(+20)		26.58%
(-6.30%)		0.64805253
12/27/2024$87.00$1.187Put71775115541
(+6)		26.05%
(-6.59%)		-0.477716165
12/27/2024$87.00$1.336Call848117123876
(+133)		26.05%
(-6.59%)		0.527591108
12/27/2024$88.00$1.733Put89376106640
(+11)		25.96%
(-6.62%)		-0.604766249
12/27/2024$88.00$0.877Call6942132371227
(+984)		25.51%
(-7.31%)		0.40244188
12/27/2024$89.00$2.414Put8195880356
(+22)		26.75%
(-5.90%)		-0.720829192
12/27/2024$89.00$0.551Call5912061491250
(+10)		25.32%
(-7.33%)		0.288292122
12/27/2024$90.00$3.206Put39229331702
(-43)		26.20%
(-6.61%)		-0.815187116
12/27/2024$90.00$0.334Call9934002487549
(+118)		25.50%
(-7.31%)		0.195481188
12/27/2024$91.00$4.079Put30129601756
(-15)		26.68%
(-6.42%)		-0.88431694
12/27/2024$91.00$0.198Call4121051061917
(+11)		26.68%
(-6.18%)		0.127368100
12/27/2024$92.00$5.010Put102 - 58109
(+10)		27.45%
(-6.14%)		-0.92951127
12/27/2024$92.00$0.119Call16567482002
(+1213)		27.45%
(-6.14%)		0.08196758
12/27/2024$93.00$5.974Put1 - 169
(+0)		28.60%
(-5.73%)		-0.9564111
12/27/2024$93.00$0.076Call18065791638
(-6)		28.60%
(-5.73%)		0.05412666
12/27/2024$94.00$6.956Put4213297
(+0)		30.15%
(-5.15%)		-0.9714014
12/27/2024$94.00$0.053Call391810589
(+17)		30.15%
(-5.15%)		0.03785416
12/27/2024$95.00$0.040Call8723498311
(-51)		32.03%
(-3.59%)		0.02826336
Wall Street Icon: “You must get on the right side of this thing” (Ad)

I created one of the first quantitative analysis-based stock picking systems long before "quants" became a thing on Wall Street… leading Forbes to call me "King of the Quants." I'm writing to you today because my system has recently uncovered a market phenomenon I haven't seen in 30 years.

This market shakeup is going to be much more intense.
12/27/2024$96.00$8.942Put30 - 217
(+0)		34.09%
(-3.73%)		-0.9847979
12/27/2024$96.00$0.032Call24194229
(+1)		34.09%
(-3.73%)		0.02221815
12/27/2024$97.00$9.938Put1 - - 1
(+1)		36.20%
(-3.12%)		-0.9880721
12/27/2024$98.00$0.023Call17123244
(-15)		38.29%
(-2.67%)		0.0149489
12/27/2024$99.00$0.020Call1 - 147
(-10)		40.34%
(-2.38%)		0.0125471
12/27/2024$100.00$0.017Call291201073
(-3)		42.32%
(-2.19%)		0.0106359
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:PYPL) was last updated on 12/22/2024 by MarketBeat.com Staff
From Our Partners
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
It’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...
Crypto Swap Profits | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Starting with what I call Exec. Order 001. It’s a bombshell law that I believe Trump will sign within minut...
Banyan Hill Publishing | Sponsored
Could This Tiny Device Help You Make an Extra $30k a Year?
I believe it’s going to power Elon Musk’s next AI revolution… A revolution he believes will be worth more t...
Brownstone Research | Sponsored
HOTTEST TRADER IN AMERICA 🔥🔥🔥
Ready for a rocket ride this weekend? After alerting his readers to a tiny $2 stock called Bright Minds Bio...
Timothy Sykes | Sponsored
Buffett's Oil Bet + This 22% Dividend Play
Warren Buffett has been quietly amassing a massive position in oil stocks. But while Buffett's picks (Occid...
Investors Alley | Sponsored
Buy this coin BEFORE Inauguration Day …
Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...
Weiss Ratings | Sponsored
Please don’t take this warning lightly…
Something huge is about to hit the stock market. Wall St. legend Louis Navellier calls it: "The most signif...
InvestorPlace | Sponsored