New Zealand markets close in 5 hours 21 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.33-3.19 (-3.73%)
At close: 04:00PM EST
82.21 -0.12 (-0.15%)
After hours: 05:38PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230210C000550002023-01-24 10:48AM EST55.0024.4527.0527.650.00--2135.94%
PYPL230210C000600002023-01-31 9:46AM EST60.0020.3522.1522.600.00-11121.09%
PYPL230210C000630002023-02-06 1:17PM EST63.0020.1519.2519.55-4.29-17.55%1410111.72%
PYPL230210C000660002023-02-01 1:08PM EST66.0015.1216.2016.650.00-1699.61%
PYPL230210C000670002023-01-30 10:25AM EST67.0013.8015.2015.650.00--193.75%
PYPL230210C000680002023-02-03 3:41PM EST68.0017.9514.2014.700.00-72291.80%
PYPL230210C000690002023-02-03 3:42PM EST69.0017.1013.3013.700.00-93191.80%
PYPL230210C000700002023-02-06 3:12PM EST70.0012.5712.4512.70-3.79-23.17%334992.77%
PYPL230210C000710002023-02-06 11:51AM EST71.0012.0011.4511.85-4.78-28.49%45692.09%
PYPL230210C000720002023-02-06 3:51PM EST72.0010.9210.6010.95-5.08-31.75%118293.26%
PYPL230210C000725002023-02-06 1:49PM EST72.5010.7010.2010.40-2.95-21.61%22191.21%
PYPL230210C000730002023-02-06 3:51PM EST73.0010.079.7510.05-3.28-24.57%164692.87%
PYPL230210C000740002023-02-06 3:47PM EST74.009.058.959.20-3.35-27.02%1320793.46%
PYPL230210C000750002023-02-06 3:54PM EST75.008.378.058.40-2.81-25.13%16817791.70%
PYPL230210C000760002023-02-06 1:43PM EST76.007.807.407.60-2.52-24.42%2743393.46%
PYPL230210C000770002023-02-06 3:01PM EST77.007.006.706.85-4.01-36.42%4527193.65%
PYPL230210C000780002023-02-06 3:50PM EST78.006.306.006.25-2.72-30.16%20344994.82%
PYPL230210C000790002023-02-06 3:55PM EST79.005.605.405.55-2.45-30.43%6656794.73%
PYPL230210C000800002023-02-06 3:55PM EST80.005.004.855.00-2.53-33.60%2701,29696.14%
PYPL230210C000810002023-02-06 3:52PM EST81.004.514.304.45-2.29-33.68%6754296.34%
PYPL230210C000820002023-02-06 3:59PM EST82.003.883.803.95-2.22-36.39%35970296.68%
PYPL230210C000830002023-02-06 3:59PM EST83.003.453.353.50-2.05-37.27%1,0721,20497.22%
PYPL230210C000840002023-02-06 3:59PM EST84.003.002.963.05-1.80-37.50%82880397.46%
PYPL230210C000850002023-02-06 3:57PM EST85.002.602.582.65-1.70-39.53%1,4222,33397.36%
PYPL230210C000860002023-02-06 3:59PM EST86.002.262.212.31-1.54-40.53%93685397.22%
PYPL230210C000870002023-02-06 3:56PM EST87.001.921.892.00-1.50-43.86%6162,27297.12%
PYPL230210C000880002023-02-06 3:56PM EST88.001.631.611.72-1.47-47.42%45282497.02%
PYPL230210C000890002023-02-06 3:58PM EST89.001.391.371.47-1.18-45.91%86286496.97%
PYPL230210C000900002023-02-06 3:57PM EST90.001.171.161.22-1.12-48.91%1,1423,29696.48%
PYPL230210C000910002023-02-06 3:57PM EST91.000.990.971.07-0.96-49.23%3321,42597.07%
PYPL230210C000920002023-02-06 3:57PM EST92.000.840.820.90-0.81-49.09%42974997.12%
PYPL230210C000930002023-02-06 3:58PM EST93.000.710.690.77-0.76-51.70%17911297.56%
PYPL230210C000935002023-02-06 3:51PM EST93.500.690.630.71-0.71-50.71%318297.66%
PYPL230210C000940002023-02-06 3:26PM EST94.000.600.580.65-0.70-53.85%19912697.85%
PYPL230210C000950002023-02-06 3:57PM EST95.000.500.490.56-0.54-51.92%8751,97198.54%
PYPL230210C000960002023-02-06 3:01PM EST96.000.450.410.48-0.43-48.86%1159399.12%
PYPL230210C000970002023-02-06 3:59PM EST97.000.370.350.39-0.38-50.67%716199.22%
PYPL230210C000980002023-02-06 3:17PM EST98.000.300.300.35-0.38-55.88%11182100.68%
PYPL230210C000990002023-02-06 3:56PM EST99.000.270.250.31-0.30-52.63%249113101.56%
PYPL230210C001000002023-02-06 3:57PM EST100.000.230.220.25-0.24-51.06%1,8242,059101.95%
PYPL230210C001050002023-02-06 3:58PM EST105.000.120.110.13-0.08-40.00%592937107.81%
PYPL230210C001100002023-02-06 3:19PM EST110.000.070.060.08-0.04-36.36%396730114.84%
PYPL230210C001150002023-02-06 3:42PM EST115.000.040.030.05-0.02-33.33%1,5711,836120.31%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230210P000450002023-01-19 12:30PM EST45.000.010.000.020.00--242184.38%
PYPL230210P000500002023-02-01 1:16PM EST50.000.010.000.010.00-13143.75%
PYPL230210P000550002023-02-06 12:53PM EST55.000.010.000.010.00-60365118.75%
PYPL230210P000560002023-02-06 3:56PM EST56.000.010.000.020.00-24242121.88%
PYPL230210P000570002023-02-06 3:56PM EST57.000.010.000.05-0.02-66.67%17298128.91%
PYPL230210P000580002023-02-06 1:20PM EST58.000.020.000.02-0.02-50.00%612,157112.50%
PYPL230210P000590002023-02-06 1:18PM EST59.000.020.010.030.00-1845114.84%
PYPL230210P000600002023-02-06 3:56PM EST60.000.020.010.030.00-270126109.38%
PYPL230210P000610002023-02-06 12:41PM EST61.000.020.020.030.00-24418107.03%
PYPL230210P000620002023-02-06 3:57PM EST62.000.040.020.04+0.01+33.33%144373104.69%
PYPL230210P000630002023-02-06 3:45PM EST63.000.040.030.05+0.01+33.33%77489103.13%
PYPL230210P000640002023-02-06 2:58PM EST64.000.050.040.050.00-2734199.22%
PYPL230210P000650002023-02-06 3:24PM EST65.000.060.050.070.00-4701,51697.66%
PYPL230210P000660002023-02-06 3:51PM EST66.000.060.070.09-0.01-14.29%11332396.88%
PYPL230210P000670002023-02-06 3:15PM EST67.000.090.090.110.00-16528494.53%
PYPL230210P000680002023-02-06 3:51PM EST68.000.120.120.15+0.01+9.09%64781193.75%
PYPL230210P000690002023-02-06 3:51PM EST69.000.160.160.17+0.03+23.08%8128791.41%
PYPL230210P000700002023-02-06 3:57PM EST70.000.220.210.23+0.05+29.41%66289590.63%
PYPL230210P000710002023-02-06 2:04PM EST71.000.240.290.31+0.03+14.29%30749390.63%
PYPL230210P000720002023-02-06 3:59PM EST72.000.390.380.40+0.11+39.29%55739389.94%
PYPL230210P000725002023-02-06 3:57PM EST72.500.450.430.49+0.13+40.62%62023190.63%
PYPL230210P000730002023-02-06 3:57PM EST73.000.510.500.53+0.15+41.67%35464290.04%
PYPL230210P000740002023-02-06 3:56PM EST74.000.650.660.70+0.20+44.44%54685290.53%
PYPL230210P000750002023-02-06 3:59PM EST75.000.870.840.90+0.30+52.63%1,80013,45590.67%
PYPL230210P000760002023-02-06 3:59PM EST76.001.101.081.15+0.39+54.93%1,11747391.46%
PYPL230210P000770002023-02-06 3:56PM EST77.001.381.371.44+0.52+60.47%57556392.33%
PYPL230210P000780002023-02-06 3:58PM EST78.001.751.701.77+0.67+62.04%38995493.02%
PYPL230210P000790002023-02-06 3:59PM EST79.002.132.082.15+0.77+56.62%31662393.85%
PYPL230210P000800002023-02-06 3:56PM EST80.002.552.502.58+0.92+56.44%1,17067994.68%
PYPL230210P000810002023-02-06 3:51PM EST81.002.932.963.05+1.02+53.40%68953595.26%
PYPL230210P000820002023-02-06 3:57PM EST82.003.503.453.60+1.20+52.17%8271,02996.19%
PYPL230210P000830002023-02-06 3:36PM EST83.003.954.004.10+1.26+46.84%5961,64196.04%
PYPL230210P000840002023-02-06 1:37PM EST84.004.304.554.70+1.16+36.94%891,20496.14%
PYPL230210P000850002023-02-06 3:38PM EST85.005.005.155.30+1.35+36.99%30330495.80%
PYPL230210P000860002023-02-06 1:20PM EST86.005.355.755.95+1.30+32.10%37581095.02%
PYPL230210P000870002023-02-06 12:15PM EST87.006.386.506.65+1.83+40.22%2920196.00%
PYPL230210P000880002023-02-06 2:01PM EST88.006.717.157.35+1.51+29.04%3230194.48%
PYPL230210P000890002023-02-06 12:38PM EST89.007.407.858.20+1.66+28.92%1020594.92%
PYPL230210P000900002023-02-06 3:59PM EST90.008.898.758.90+2.39+36.77%1362,84195.26%
PYPL230210P000910002023-02-06 11:36AM EST91.009.409.509.75+2.20+30.56%2445794.63%
PYPL230210P000920002023-02-06 11:06AM EST92.0010.2010.4010.60+2.75+36.91%28595.90%
PYPL230210P000930002023-02-06 11:52AM EST93.0011.0911.2511.45+2.72+32.50%61595.31%
PYPL230210P000935002023-02-03 11:31AM EST93.507.7011.7011.900.00-171695.80%
PYPL230210P000950002023-02-03 1:54PM EST95.009.8013.0513.250.00-1332996.09%
PYPL230210P000960002023-02-06 11:28AM EST96.0013.7513.9514.20+3.30+31.58%61396.68%
PYPL230210P001000002023-02-06 3:48PM EST100.0017.7417.7018.05+3.13+21.42%211399.22%
PYPL230210P001050002023-02-03 10:40AM EST105.0018.3022.6022.850.00-313095.70%
PYPL230210P001100002023-02-06 2:29PM EST110.0027.1827.4527.95+3.03+12.55%322103.13%
PYPL230210P001150002023-02-06 11:33AM EST115.0032.1432.4532.95+3.92+13.89%50116.41%