New Zealand markets open in 4 hours 49 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.62+0.97 (+1.25%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220520C000450002022-05-13 3:58PM EDT45.0033.7033.2033.550.00--320.00%
PYPL220520C000475002022-05-11 11:15AM EDT47.5030.2030.7031.000.00-1380.00%
PYPL220520C000500002022-05-17 10:22AM EDT50.0028.8028.2028.50+0.85+3.04%10100.00%
PYPL220520C000550002022-05-16 2:32PM EDT55.0023.8023.2023.450.00-70740.00%
PYPL220520C000600002022-05-17 10:42AM EDT60.0017.7518.2018.45-0.85-4.57%121060.00%
PYPL220520C000650002022-05-16 3:40PM EDT65.0012.7513.2513.450.00-61230.00%
PYPL220520C000680002022-05-16 11:02AM EDT68.008.9510.3510.550.00-570.00%
PYPL220520C000690002022-05-16 12:09AM EDT69.009.409.359.600.00--00.00%
PYPL220520C000700002022-05-17 12:33PM EDT70.008.558.408.65+0.75+9.62%7541553.91%
PYPL220520C000710002022-05-16 9:50AM EDT71.006.807.407.650.00-67748.05%
PYPL220520C000715002022-05-17 11:54AM EDT71.507.356.957.20-0.41-5.28%2753.91%
PYPL220520C000720002022-05-17 12:33PM EDT72.006.756.506.70+0.95+16.38%9825850.59%
PYPL220520C000730002022-05-17 11:17AM EDT73.005.305.655.85-0.10-1.85%3316356.84%
PYPL220520C000735002022-05-17 12:37PM EDT73.505.405.205.45-0.17-3.05%259351.37%
PYPL220520C000740002022-05-17 12:25PM EDT74.004.754.805.05-0.05-1.04%1445953.52%
PYPL220520C000750002022-05-17 12:26PM EDT75.004.104.104.20+0.18+4.59%12665355.66%
PYPL220520C000760002022-05-17 12:25PM EDT76.003.353.303.40-0.20-5.63%2532553.71%
PYPL220520C000770002022-05-17 12:19PM EDT77.002.592.712.80-0.16-5.82%16690156.40%
PYPL220520C000775002022-05-17 12:15PM EDT77.502.362.432.52-0.15-5.98%9137357.13%
PYPL220520C000780002022-05-17 12:40PM EDT78.002.162.152.23-0.19-8.09%31570456.98%
PYPL220520C000790002022-05-17 12:49PM EDT79.001.751.711.78-0.18-9.33%4391,04858.59%
PYPL220520C000800002022-05-17 12:48PM EDT80.001.291.271.33-0.23-15.13%2,2632,92757.72%
PYPL220520C000810002022-05-17 12:47PM EDT81.001.030.971.02-0.20-16.26%65872658.79%
PYPL220520C000820002022-05-17 12:56PM EDT82.000.720.720.75-0.27-27.27%2,92115,98759.18%
PYPL220520C000825002022-05-17 12:41PM EDT82.500.620.630.66-0.21-25.30%22465660.06%
PYPL220520C000830002022-05-17 12:49PM EDT83.000.560.530.57-0.22-28.21%4321,91360.25%
PYPL220520C000835002022-05-17 12:47PM EDT83.500.480.450.49-0.21-30.43%19342460.55%
PYPL220520C000840002022-05-17 12:54PM EDT84.000.410.410.43-0.19-31.67%3171,16061.82%
PYPL220520C000850002022-05-17 12:56PM EDT85.000.300.290.32-0.18-37.50%2,4924,16262.50%
PYPL220520C000860002022-05-17 12:47PM EDT86.000.250.220.24-0.11-30.56%20168363.97%
PYPL220520C000865002022-05-17 12:34PM EDT86.500.230.190.21-0.15-39.47%9948564.65%
PYPL220520C000870002022-05-17 12:25PM EDT87.000.190.170.18-0.10-34.48%38983265.43%
PYPL220520C000875002022-05-17 11:57AM EDT87.500.200.150.16-0.08-28.57%771,28866.41%
PYPL220520C000880002022-05-17 12:00PM EDT88.000.170.130.15-0.08-32.00%43184367.77%
PYPL220520C000885002022-05-17 12:44PM EDT88.500.140.120.13-0.11-44.00%9545468.75%
PYPL220520C000890002022-05-17 11:47AM EDT89.000.150.110.12-0.08-34.78%20449770.12%
PYPL220520C000900002022-05-17 12:49PM EDT90.000.100.090.10-0.07-41.18%3446,06572.46%
PYPL220520C000910002022-05-17 12:29PM EDT91.000.080.070.09-0.07-46.67%1581,51975.00%
PYPL220520C000920002022-05-17 12:52PM EDT92.000.070.060.08-0.05-41.67%6541,76977.73%
PYPL220520C000925002022-05-17 12:28PM EDT92.500.070.060.07+0.04+133.33%10370678.91%
PYPL220520C000930002022-05-17 11:44AM EDT93.000.080.050.06-0.04-33.33%5995878.91%
PYPL220520C000940002022-05-17 12:40PM EDT94.000.050.050.06-0.06-54.55%101,44583.20%
PYPL220520C000950002022-05-17 12:36PM EDT95.000.060.040.05-0.03-33.33%46218,93784.77%
PYPL220520C000960002022-05-17 10:32AM EDT96.000.050.040.05+0.01+25.00%1558588.67%
PYPL220520C000970002022-05-17 12:38PM EDT97.000.040.030.05-0.03-42.86%788291.02%
PYPL220520C000975002022-05-17 9:49AM EDT97.500.050.030.05-0.02-28.57%592392.97%
PYPL220520C000980002022-05-17 11:34AM EDT98.000.040.030.04-0.03-42.86%541,09192.97%
PYPL220520C000990002022-05-17 12:37PM EDT99.000.040.030.04-0.02-33.33%452696.88%
PYPL220520C001000002022-05-17 11:43AM EDT100.000.040.030.04-0.02-33.33%16316,354100.00%
PYPL220520C001010002022-05-17 12:25PM EDT101.000.030.020.04+0.01+50.00%121,448101.56%
PYPL220520C001020002022-05-17 11:25AM EDT102.000.030.020.030.00-10695103.13%
PYPL220520C001030002022-05-17 12:20PM EDT103.000.020.020.03-0.02-50.00%4417106.25%
PYPL220520C001040002022-05-17 10:42AM EDT104.000.020.020.03-0.01-33.33%2270109.38%
PYPL220520C001050002022-05-17 12:19PM EDT105.000.020.010.03-0.02-50.00%2417,735109.38%
PYPL220520C001060002022-05-17 10:12AM EDT106.000.020.000.030.00-71618109.38%
PYPL220520C001070002022-05-17 11:48AM EDT107.000.010.010.02-0.02-66.67%21495112.50%
PYPL220520C001080002022-05-16 3:46PM EDT108.000.030.010.030.00-116749118.75%
PYPL220520C001090002022-05-17 11:25AM EDT109.000.020.010.03-0.01-33.33%13251121.88%
PYPL220520C001100002022-05-17 12:01PM EDT110.000.010.010.02-0.01-50.00%13122,948121.88%
PYPL220520C001110002022-05-16 3:57PM EDT111.000.020.000.000.00-8744150.00%
PYPL220520C001120002022-05-17 12:14PM EDT112.000.020.000.03+0.01+100.00%5253126.56%
PYPL220520C001130002022-05-17 12:46PM EDT113.000.010.010.02-0.01-50.00%12278129.69%
PYPL220520C001140002022-05-16 3:34PM EDT114.000.020.000.030.00-14147132.81%
PYPL220520C001150002022-05-17 11:35AM EDT115.000.010.010.01-0.01-50.00%46,243129.69%
PYPL220520C001160002022-05-16 10:22AM EDT116.000.020.000.030.00-10116137.50%
PYPL220520C001170002022-05-13 12:38PM EDT117.000.020.000.030.00-2214140.63%
PYPL220520C001180002022-05-12 9:54AM EDT118.000.030.000.030.00-1387143.75%
PYPL220520C001190002022-05-13 3:47PM EDT119.000.030.000.030.00-67833146.88%
PYPL220520C001200002022-05-17 10:43AM EDT120.000.010.000.010.00-2014,015134.38%
PYPL220520C001250002022-05-17 12:16PM EDT125.000.010.000.01-0.01-50.00%65,426143.75%
PYPL220520C001300002022-05-17 11:36AM EDT130.000.010.000.010.00-308,392156.25%
PYPL220520C001350002022-05-17 10:53AM EDT135.000.020.000.01+0.01+100.00%254,229168.75%
PYPL220520C001400002022-05-17 11:52AM EDT140.000.010.000.010.00-16,562175.00%
PYPL220520C001450002022-05-16 2:59PM EDT145.000.010.000.020.00-2182,115196.88%
PYPL220520C001500002022-05-17 11:34AM EDT150.000.010.000.010.00-26,162193.75%
PYPL220520C001550002022-05-12 11:03AM EDT155.000.010.000.020.00-51,629218.75%
PYPL220520C001600002022-05-17 10:03AM EDT160.000.010.000.020.00-101,827225.00%
PYPL220520C001650002022-05-16 9:44AM EDT165.000.010.000.010.00-12,319225.00%
PYPL220520C001700002022-05-16 9:39AM EDT170.000.010.000.010.00-11,752231.25%
PYPL220520C001750002022-05-16 3:27PM EDT175.000.010.000.000.00-12,40750.00%
PYPL220520C001800002022-05-16 10:03AM EDT180.000.020.000.020.00-11,831259.38%
PYPL220520C001850002022-05-10 11:37AM EDT185.000.010.000.020.00-11,218265.63%
PYPL220520C001900002022-05-17 11:26AM EDT190.000.010.000.010.00-11,886262.50%
PYPL220520C001950002022-05-16 10:28AM EDT195.000.010.000.010.00-11,353262.50%
PYPL220520C002000002022-05-16 10:28AM EDT200.000.010.000.010.00-113,158275.00%
PYPL220520C002100002022-05-12 9:31AM EDT210.000.030.000.010.00-31,096287.50%
PYPL220520C002200002022-05-11 11:32AM EDT220.000.010.000.020.00-11,937312.50%
PYPL220520C002300002022-05-11 1:13PM EDT230.000.010.000.010.00-11,631312.50%
PYPL220520C002400002022-05-17 9:30AM EDT240.000.020.000.01-0.02-50.00%11,162318.75%
PYPL220520C002500002022-05-05 2:19PM EDT250.000.020.000.020.00-39941350.00%
PYPL220520C002600002022-05-02 3:36PM EDT260.000.010.000.010.00-1905337.50%
PYPL220520C002700002022-05-10 11:01AM EDT270.000.030.000.010.00-1508350.00%
PYPL220520C002800002022-04-29 2:59PM EDT280.000.020.000.020.00-2422375.00%
PYPL220520C002900002022-04-20 9:30AM EDT290.000.010.000.010.00-5395362.50%
PYPL220520C003000002022-05-11 12:20PM EDT300.000.010.000.010.00-119884375.00%
PYPL220520C003100002022-04-01 9:56AM EDT310.000.010.000.090.00-1132457.81%
PYPL220520C003200002022-05-09 3:19PM EDT320.000.010.000.020.00-1450412.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220520P000450002022-05-16 9:52AM EDT45.000.010.000.010.00-11142181.25%
PYPL220520P000475002022-05-16 2:48PM EDT47.500.010.000.010.00-504975162.50%
PYPL220520P000500002022-05-17 11:37AM EDT50.000.010.000.020.00-691,872159.38%
PYPL220520P000550002022-05-17 12:56PM EDT55.000.010.010.00-0.01-50.00%61,277118.75%
PYPL220520P000600002022-05-17 11:37AM EDT60.000.020.010.030.00-111,613107.03%
PYPL220520P000650002022-05-17 12:20PM EDT65.000.030.030.04-0.02-40.00%46611,50284.38%
PYPL220520P000660002022-05-17 10:15AM EDT66.000.040.030.04-0.03-42.86%239978.13%
PYPL220520P000670002022-05-17 11:48AM EDT67.000.040.040.05-0.07-63.64%2916875.39%
PYPL220520P000680002022-05-17 12:55PM EDT68.000.070.050.07-0.11-61.11%2630272.66%
PYPL220520P000690002022-05-17 11:57AM EDT69.000.090.070.09-0.16-64.00%1419769.92%
PYPL220520P000700002022-05-17 12:45PM EDT70.000.110.110.12-0.23-67.65%1,1282,99268.16%
PYPL220520P000710002022-05-17 12:52PM EDT71.000.170.160.17-0.32-65.31%18577066.41%
PYPL220520P000715002022-05-17 12:47PM EDT71.500.210.200.21-0.34-61.82%426466.31%
PYPL220520P000720002022-05-17 12:04PM EDT72.000.290.240.26-0.36-55.38%3188366.02%
PYPL220520P000725002022-05-17 12:47PM EDT72.500.290.290.31-0.49-62.82%19917165.43%
PYPL220520P000730002022-05-17 12:22PM EDT73.000.450.360.38-0.41-47.67%18491665.53%
PYPL220520P000735002022-05-17 12:22PM EDT73.500.540.440.46-0.46-46.00%4132565.53%
PYPL220520P000740002022-05-17 12:48PM EDT74.000.550.530.55-0.66-54.55%9078065.43%
PYPL220520P000750002022-05-17 12:56PM EDT75.000.770.750.77-0.69-47.26%4332,25865.19%
PYPL220520P000760002022-05-17 12:49PM EDT76.001.061.021.07-0.74-41.11%24983365.04%
PYPL220520P000770002022-05-17 12:42PM EDT77.001.421.361.43-0.79-35.75%20186464.84%
PYPL220520P000775002022-05-17 12:45PM EDT77.501.621.581.65-1.03-38.87%16279065.28%
PYPL220520P000780002022-05-17 12:51PM EDT78.001.871.811.87-0.91-32.73%30996865.33%
PYPL220520P000790002022-05-17 12:20PM EDT79.002.602.322.40-0.65-20.00%23274865.77%
PYPL220520P000800002022-05-17 12:54PM EDT80.002.972.942.99-1.06-26.30%5834,06766.65%
PYPL220520P000810002022-05-17 12:21PM EDT81.003.953.603.75-0.80-16.84%9752968.75%
PYPL220520P000820002022-05-17 11:55AM EDT82.004.304.354.45-1.05-19.63%391,65169.53%
PYPL220520P000825002022-05-17 12:45PM EDT82.504.844.754.85-0.96-16.55%2471170.51%
PYPL220520P000830002022-05-17 10:24AM EDT83.005.055.155.30-0.05-0.98%11455372.17%
PYPL220520P000835002022-05-17 10:23AM EDT83.505.505.505.75-1.15-17.29%1651072.36%
PYPL220520P000840002022-05-17 10:09AM EDT84.005.875.956.15+0.02+0.34%911,06773.34%
PYPL220520P000850002022-05-17 12:48PM EDT85.006.946.857.05-0.96-12.15%715,50176.37%
PYPL220520P000860002022-05-17 12:14PM EDT86.008.107.708.00-0.53-6.14%2333178.42%
PYPL220520P000865002022-05-17 9:33AM EDT86.506.398.308.45-3.31-34.12%129783.20%
PYPL220520P000870002022-05-17 12:14PM EDT87.009.078.708.95+0.22+2.49%131,18883.79%
PYPL220520P000875002022-05-17 11:50AM EDT87.509.239.159.45-0.70-7.05%990585.55%
PYPL220520P000880002022-05-16 1:36PM EDT88.009.589.709.900.00-1637988.67%
PYPL220520P000885002022-05-13 3:59PM EDT88.5010.1510.1010.400.00-325788.57%
PYPL220520P000890002022-05-16 3:35PM EDT89.0011.4710.6010.900.00-3023091.60%
PYPL220520P000900002022-05-17 12:48PM EDT90.0011.8411.6511.90-0.69-5.51%734,42599.12%
PYPL220520P000910002022-05-17 12:10PM EDT91.0013.1012.6012.85+0.86+7.03%2840101.37%
PYPL220520P000920002022-05-16 3:05PM EDT92.0013.4513.6013.800.00-21,226104.98%
PYPL220520P000925002022-05-17 11:24AM EDT92.5014.5014.0514.30+0.57+4.09%511,086105.66%
PYPL220520P000930002022-05-16 3:17PM EDT93.0015.0514.6514.850.00-6768114.26%
PYPL220520P000940002022-05-17 10:55AM EDT94.0016.3515.6015.75+0.88+5.69%2515113.38%
PYPL220520P000950002022-05-17 12:56PM EDT95.0016.7516.5016.75-0.73-4.18%820,421113.67%
PYPL220520P000960002022-05-16 3:10PM EDT96.0017.4717.6017.800.00-13227125.59%
PYPL220520P000970002022-05-16 2:59PM EDT97.0018.1518.5518.800.00-192128.13%
PYPL220520P000975002022-05-17 10:58AM EDT97.5020.0319.0519.30+1.00+5.25%11,109130.66%
PYPL220520P000980002022-05-17 11:55AM EDT98.0019.5019.5019.80-0.62-3.08%176130.47%
PYPL220520P000990002022-05-17 10:03AM EDT99.0019.4320.5020.85-1.67-7.91%186137.70%
PYPL220520P001000002022-05-17 12:25PM EDT100.0021.9021.5021.75-0.55-2.45%5116,458136.91%
PYPL220520P001010002022-05-17 9:47AM EDT101.0020.6822.6522.80-3.25-13.58%6159151.56%
PYPL220520P001020002022-05-16 10:13AM EDT102.0023.9223.6023.900.00-1166158.40%
PYPL220520P001030002022-05-16 9:51AM EDT103.0025.8624.5524.800.00-158155.47%
PYPL220520P001040002022-05-16 10:12AM EDT104.0026.2525.6025.850.00-3296165.04%
PYPL220520P001050002022-05-17 12:41PM EDT105.0026.7526.5526.80-0.63-2.30%5115,361164.06%
PYPL220520P001060002022-05-16 10:37AM EDT106.0028.6527.4027.800.00-1069159.18%
PYPL220520P001070002022-05-17 9:56AM EDT107.0027.1228.3528.95-6.10-18.36%211169.34%
PYPL220520P001080002022-05-17 10:10AM EDT108.0029.0729.5529.80-3.33-10.28%814176.37%
PYPL220520P001090002022-05-16 9:48AM EDT109.0032.6030.5530.800.00-226180.27%
PYPL220520P001100002022-05-17 11:53AM EDT110.0031.5631.6031.80-0.79-2.44%1517,211187.11%
PYPL220520P001110002022-05-17 10:29AM EDT111.0032.5232.4532.80-0.42-1.28%226181.84%
PYPL220520P001120002022-05-11 9:35AM EDT112.0033.6533.5533.850.00-137194.92%
PYPL220520P001130002022-05-17 12:38PM EDT113.0034.7534.4534.80-0.85-2.39%146189.06%
PYPL220520P001140002022-05-16 11:56AM EDT114.0035.4535.5035.950.00-173205.27%
PYPL220520P001150002022-05-17 12:32PM EDT115.0036.5736.5036.85-0.91-2.43%271,759203.13%
PYPL220520P001160002022-05-16 1:28PM EDT116.0037.4537.4537.900.00-317206.64%
PYPL220520P001170002022-05-12 11:28AM EDT117.0041.8038.5038.850.00-213210.16%
PYPL220520P001180002022-05-16 10:34AM EDT118.0040.6539.4040.050.00-627219.92%
PYPL220520P001190002022-05-10 11:10AM EDT119.0042.6040.5040.850.00-213217.19%
PYPL220520P001200002022-05-17 12:12PM EDT120.0041.9841.5541.75-0.42-0.99%807,734217.19%
PYPL220520P001250002022-05-17 11:14AM EDT125.0047.0046.5546.75-0.35-0.74%10866233.79%
PYPL220520P001300002022-05-17 11:37AM EDT130.0051.4551.4551.80-1.05-2.00%29834245.31%
PYPL220520P001350002022-05-16 10:28AM EDT135.0056.9756.3556.900.00-199260.16%
PYPL220520P001400002022-05-17 12:20PM EDT140.0062.0661.4561.80+0.02+0.03%173273.83%
PYPL220520P001450002022-05-16 9:51AM EDT145.0067.8066.4566.800.00-137287.11%
PYPL220520P001500002022-05-12 3:12PM EDT150.0076.1571.4071.750.00-1142289.84%
PYPL220520P001550002022-05-11 11:09AM EDT155.0077.2076.4077.000.00-190325.00%
PYPL220520P001600002022-05-13 10:29AM EDT160.0082.1081.4582.050.00-223344.92%
PYPL220520P001650002022-05-17 11:51AM EDT165.0086.5086.5086.75-0.14-0.16%7739334.77%
PYPL220520P001700002022-05-17 10:42AM EDT170.0092.2591.4591.85-0.14-0.15%2788350.78%
PYPL220520P001750002022-05-09 10:29AM EDT175.0094.8396.5096.850.00-106366.02%
PYPL220520P001800002022-05-05 11:12AM EDT180.0093.24101.30102.000.00-94371.09%
PYPL220520P001850002022-05-12 10:05AM EDT185.00110.00106.55106.850.00-645390.63%
PYPL220520P001900002022-05-04 10:35AM EDT190.00102.00111.25111.900.00-93373.44%
PYPL220520P001950002022-04-21 3:56PM EDT195.00105.70116.25116.900.00-45382.42%
PYPL220520P002000002022-05-05 1:03PM EDT200.00113.40121.05122.400.00-15423.05%
PYPL220520P002100002022-05-16 9:42AM EDT210.00131.95130.95132.200.00-10407.42%
PYPL220520P002200002022-04-22 10:18AM EDT220.00131.13140.95142.050.00-100398.44%
PYPL220520P002300002022-03-31 2:30PM EDT230.00112.85140.95142.700.00-110.00%
PYPL220520P002400002022-04-20 10:27AM EDT240.00143.50160.95162.050.00-10426.56%
PYPL220520P002500002022-03-24 10:41AM EDT250.00136.07161.50165.950.00-100.00%
PYPL220520P002600002022-03-30 12:16PM EDT260.00139.00170.25172.650.00-100.00%
PYPL220520P002700002022-05-04 2:00PM EDT270.00180.35191.25192.150.00-10522.27%
PYPL220520P002800002022-05-12 10:34AM EDT280.00204.90200.95201.950.00-10448.44%
PYPL220520P002900002022-05-12 12:39PM EDT290.00216.00211.20212.100.00-10533.98%
PYPL220520P003000002022-05-12 9:48AM EDT300.00225.25220.70221.900.00-20595.31%
PYPL220520P003100002022-05-12 10:46AM EDT310.00234.85231.00232.350.00-30562.11%
PYPL220520P003200002022-04-26 3:19PM EDT320.00235.50241.50241.850.00-100572.27%