New Zealand markets open in 9 hours 40 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.12+5.37 (+6.26%)
At close: 04:00PM EDT
90.22 -0.90 (-0.99%)
Pre-market: 07:19AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220930C000600002022-09-26 3:17PM EDT60.0024.900.000.000.00-670.00%
PYPL220930C000650002022-09-26 2:52PM EDT65.0020.450.000.000.00-12120.00%
PYPL220930C000700002022-09-28 11:23AM EDT70.0017.810.000.000.00-180.00%
PYPL220930C000730002022-09-23 1:59PM EDT73.0013.990.000.000.00-110.00%
PYPL220930C000740002022-09-28 10:20AM EDT74.0012.600.000.000.00-440.00%
PYPL220930C000750002022-09-28 2:19PM EDT75.0014.900.000.000.00-6380.00%
PYPL220930C000770002022-09-27 3:24PM EDT77.008.860.000.000.00-9180.00%
PYPL220930C000780002022-09-28 1:16PM EDT78.0011.850.000.000.00-17220.00%
PYPL220930C000790002022-09-27 10:39AM EDT79.008.350.000.000.00-220.00%
PYPL220930C000800002022-09-28 11:25AM EDT80.007.950.000.000.00-6520.00%
PYPL220930C000810002022-09-28 11:01AM EDT81.006.400.000.000.00-11460.00%
PYPL220930C000820002022-09-28 3:25PM EDT82.008.900.000.000.00-51280.00%
PYPL220930C000830002022-09-28 10:15AM EDT83.004.000.000.000.00-241800.00%
PYPL220930C000840002022-09-28 3:06PM EDT84.006.800.000.000.00-1722860.00%
PYPL220930C000850002022-09-28 3:31PM EDT85.006.300.000.000.00-2263370.00%
PYPL220930C000860002022-09-28 3:56PM EDT86.005.600.000.000.00-3826760.00%
PYPL220930C000870002022-09-28 3:59PM EDT87.004.550.000.000.00-1,0297920.00%
PYPL220930C000880002022-09-28 3:49PM EDT88.004.100.000.000.00-1,7381,2600.00%
PYPL220930C000890002022-09-28 3:59PM EDT89.003.110.000.000.00-1,3481,1470.00%
PYPL220930C000900002022-09-28 3:59PM EDT90.002.430.000.000.00-2,3002,3790.00%
PYPL220930C000910002022-09-28 3:58PM EDT91.001.860.000.000.00-1,6331,3430.00%
PYPL220930C000920002022-09-28 3:58PM EDT92.001.320.000.000.00-1,0712,8753.13%
PYPL220930C000930002022-09-28 3:59PM EDT93.000.920.000.000.00-2,1252,2056.25%
PYPL220930C000940002022-09-28 3:58PM EDT94.000.630.000.000.00-7531,41212.50%
PYPL220930C000950002022-09-28 3:58PM EDT95.000.420.000.000.00-1,0061,88912.50%
PYPL220930C000960002022-09-28 3:53PM EDT96.000.270.000.000.00-1,6142,43312.50%
PYPL220930C000970002022-09-28 3:58PM EDT97.000.150.000.000.00-48296725.00%
PYPL220930C000980002022-09-28 3:57PM EDT98.000.100.000.000.00-3541,00725.00%
PYPL220930C000990002022-09-28 3:44PM EDT99.000.050.000.000.00-12959825.00%
PYPL220930C001000002022-09-28 3:53PM EDT100.000.030.000.000.00-972,21325.00%
PYPL220930C001010002022-09-28 3:36PM EDT101.000.020.000.000.00-1270125.00%
PYPL220930C001020002022-09-28 3:37PM EDT102.000.020.000.000.00-1554125.00%
PYPL220930C001030002022-09-28 3:36PM EDT103.000.010.000.000.00-862650.00%
PYPL220930C001040002022-09-28 2:03PM EDT104.000.020.000.000.00-322950.00%
PYPL220930C001050002022-09-28 11:30AM EDT105.000.020.000.000.00-250750.00%
PYPL220930C001060002022-09-28 3:52PM EDT106.000.020.000.000.00-313850.00%
PYPL220930C001070002022-09-28 3:03PM EDT107.000.010.000.000.00-1912350.00%
PYPL220930C001080002022-09-28 11:09AM EDT108.000.010.000.000.00-247850.00%
PYPL220930C001090002022-09-28 9:32AM EDT109.000.010.000.000.00-119150.00%
PYPL220930C001100002022-09-28 3:57PM EDT110.000.010.000.000.00-31,07850.00%
PYPL220930C001110002022-09-26 3:58PM EDT111.000.010.000.000.00-4550.00%
PYPL220930C001120002022-09-27 9:42AM EDT112.000.010.000.000.00-114150.00%
PYPL220930C001150002022-09-27 3:17PM EDT115.000.020.000.000.00-328050.00%
PYPL220930C001200002022-09-27 3:17PM EDT120.000.010.000.000.00-2242250.00%
PYPL220930C001250002022-09-28 11:51AM EDT125.000.010.000.000.00-27950.00%
PYPL220930C001300002022-09-26 9:30AM EDT130.000.010.000.000.00-117550.00%
PYPL220930C001350002022-09-26 10:02AM EDT135.000.010.000.000.00-132550.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220930P000500002022-09-09 10:53AM EDT50.000.010.000.000.00-10210150.00%
PYPL220930P000550002022-09-09 10:53AM EDT55.000.010.000.000.00-10010150.00%
PYPL220930P000600002022-09-23 9:57AM EDT60.000.010.000.000.00-337850.00%
PYPL220930P000650002022-09-26 3:20PM EDT65.000.010.000.000.00-3112350.00%
PYPL220930P000700002022-09-27 3:48PM EDT70.000.010.000.000.00-183,15250.00%
PYPL220930P000710002022-09-27 12:17PM EDT71.000.030.000.000.00-58350.00%
PYPL220930P000720002022-09-27 1:53PM EDT72.000.020.000.000.00-651,06450.00%
PYPL220930P000730002022-09-28 12:14PM EDT73.000.010.000.000.00-2156550.00%
PYPL220930P000740002022-09-28 3:36PM EDT74.000.010.000.000.00-2782950.00%
PYPL220930P000750002022-09-28 3:35PM EDT75.000.010.000.000.00-5571,27350.00%
PYPL220930P000760002022-09-28 3:50PM EDT76.000.010.000.000.00-7811,10350.00%
PYPL220930P000770002022-09-28 3:11PM EDT77.000.030.000.000.00-3321950.00%
PYPL220930P000780002022-09-28 3:56PM EDT78.000.020.000.000.00-15544150.00%
PYPL220930P000790002022-09-28 3:08PM EDT79.000.030.000.000.00-10123450.00%
PYPL220930P000800002022-09-28 3:58PM EDT80.000.040.000.000.00-1,0452,91050.00%
PYPL220930P000810002022-09-28 3:44PM EDT81.000.050.000.000.00-3401,74950.00%
PYPL220930P000820002022-09-28 3:59PM EDT82.000.080.000.000.00-4861,13525.00%
PYPL220930P000830002022-09-28 3:59PM EDT83.000.110.000.000.00-43683225.00%
PYPL220930P000840002022-09-28 3:55PM EDT84.000.150.000.000.00-2,9032,65725.00%
PYPL220930P000850002022-09-28 3:58PM EDT85.000.220.000.000.00-6762,26225.00%
PYPL220930P000860002022-09-28 3:59PM EDT86.000.350.000.000.00-7141,02525.00%
PYPL220930P000870002022-09-28 3:58PM EDT87.000.460.000.000.00-1,9161,79512.50%
PYPL220930P000880002022-09-28 3:55PM EDT88.000.630.000.000.00-1,3181,04612.50%
PYPL220930P000890002022-09-28 3:59PM EDT89.000.870.000.000.00-2,1101,0496.25%
PYPL220930P000900002022-09-28 3:59PM EDT90.001.240.000.000.00-9699806.25%
PYPL220930P000910002022-09-28 3:58PM EDT91.001.590.000.000.00-1685680.78%
PYPL220930P000920002022-09-28 3:59PM EDT92.002.100.000.000.00-1731,2830.00%
PYPL220930P000930002022-09-28 3:57PM EDT93.002.700.000.000.00-386390.00%
PYPL220930P000940002022-09-28 3:59PM EDT94.003.400.000.000.00-288460.00%
PYPL220930P000950002022-09-28 2:38PM EDT95.004.800.000.000.00-322830.00%
PYPL220930P000960002022-09-28 3:36PM EDT96.004.950.000.000.00-351200.00%
PYPL220930P000970002022-09-28 3:37PM EDT97.005.700.000.000.00-301570.00%
PYPL220930P000980002022-09-28 10:27AM EDT98.0010.700.000.000.00-11700.00%
PYPL220930P000990002022-09-28 12:37PM EDT99.0010.100.000.000.00-2890.00%
PYPL220930P001000002022-09-28 1:00PM EDT100.0010.890.000.000.00-22640.00%
PYPL220930P001010002022-09-28 11:08AM EDT101.0013.620.000.000.00-2360.00%
PYPL220930P001020002022-09-27 1:08PM EDT102.0016.900.000.000.00-190.00%
PYPL220930P001030002022-09-26 12:34PM EDT103.0017.890.000.000.00-2130.00%
PYPL220930P001040002022-09-27 9:34AM EDT104.0017.600.000.000.00-230.00%
PYPL220930P001050002022-09-27 9:34AM EDT105.0018.600.000.000.00-520.00%
PYPL220930P001060002022-09-14 3:55PM EDT106.009.510.000.000.00-300.00%
PYPL220930P001070002022-09-27 3:11PM EDT107.0021.280.000.000.00-200.00%
PYPL220930P001080002022-09-23 10:57AM EDT108.0021.250.000.000.00-100.00%
PYPL220930P001100002022-09-27 12:26PM EDT110.0025.080.000.000.00-4900.00%
PYPL220930P001150002022-09-16 11:54AM EDT115.0021.530.000.000.00-100.00%
PYPL220930P001200002022-09-15 9:56AM EDT120.0021.920.000.000.00-200.00%
PYPL220930P001250002022-09-28 10:03AM EDT125.0038.500.000.000.00-100.00%
PYPL220930P001350002022-08-26 12:32PM EDT135.0041.4547.7548.500.00-10563.87%