PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230609C000400002023-05-30 12:54PM EDT40.0021.3023.7524.20+21.30--3156.25%
PYPL230609C000450002023-05-30 9:35AM EDT45.0016.1018.8019.250.00-1011145.31%
PYPL230609C000500002023-05-31 10:24AM EDT50.0012.1213.8014.200.00-1599.22%
PYPL230609C000510002023-06-02 9:46AM EDT51.0013.2512.8013.15+4.15+45.60%11381.25%
PYPL230609C000520002023-05-31 11:39AM EDT52.009.3511.8012.250.00-404092.19%
PYPL230609C000530002023-05-26 9:46AM EDT53.006.8010.8011.250.00-402184.77%
PYPL230609C000540002023-06-02 3:21PM EDT54.0010.009.8010.10+1.85+22.70%21689.84%
PYPL230609C000550002023-06-02 1:29PM EDT55.009.408.859.10+2.20+30.56%44256.25%
PYPL230609C000560002023-06-02 3:13PM EDT56.008.027.808.10+0.89+12.48%51774.02%
PYPL230609C000570002023-06-02 3:03PM EDT57.007.106.857.15+0.76+11.99%12551.56%
PYPL230609C000580002023-06-02 3:39PM EDT58.006.095.906.20+0.94+18.25%56452.73%
PYPL230609C000590002023-06-02 2:39PM EDT59.005.204.905.15+0.95+22.35%7330154.30%
PYPL230609C000600002023-06-02 3:56PM EDT60.004.104.104.20+0.70+20.59%35388149.22%
PYPL230609C000610002023-06-02 3:12PM EDT61.003.233.053.30+0.74+29.72%1682,35045.51%
PYPL230609C000620002023-06-02 3:59PM EDT62.002.402.382.43+0.54+29.03%1,2444,96041.02%
PYPL230609C000630002023-06-02 3:59PM EDT63.001.691.661.70+0.37+28.03%7662,93539.06%
PYPL230609C000640002023-06-02 3:59PM EDT64.001.121.101.12+0.22+24.44%4,1063,89038.18%
PYPL230609C000650002023-06-02 3:59PM EDT65.000.700.690.70+0.10+16.67%4,9344,14738.09%
PYPL230609C000660002023-06-02 3:59PM EDT66.000.420.420.43+0.04+10.53%2,8733,13138.87%
PYPL230609C000670002023-06-02 3:59PM EDT67.000.270.260.27+0.02+8.00%2,4114,08940.53%
PYPL230609C000680002023-06-02 3:58PM EDT68.000.170.160.170.00-1,4281,36942.38%
PYPL230609C000690002023-06-02 3:59PM EDT69.000.110.110.12-0.01-8.33%5652,09245.31%
PYPL230609C000700002023-06-02 3:54PM EDT70.000.080.080.09-0.01-11.11%3,3165,90648.44%
PYPL230609C000710002023-06-02 3:52PM EDT71.000.060.060.07-0.02-25.00%39851450.98%
PYPL230609C000720002023-06-02 3:49PM EDT72.000.050.050.060.00-1541,53454.69%
PYPL230609C000730002023-06-02 3:09PM EDT73.000.040.040.05-0.01-20.00%1327,26657.81%
PYPL230609C000740002023-06-02 3:30PM EDT74.000.040.040.05-0.01-20.00%612262.89%
PYPL230609C000750002023-06-02 3:48PM EDT75.000.030.030.040.00-52663664.84%
PYPL230609C000760002023-06-02 3:09PM EDT76.000.030.030.040.00-51471769.53%
PYPL230609C000770002023-06-02 3:31PM EDT77.000.030.030.040.00-99552674.22%
PYPL230609C000780002023-06-02 3:59PM EDT78.000.030.030.04+0.01+50.00%1,09418178.13%
PYPL230609C000790002023-06-02 3:09PM EDT79.000.020.020.030.00-726378.91%
PYPL230609C000800002023-06-02 3:29PM EDT80.000.020.020.030.00-10149682.81%
PYPL230609C000810002023-06-02 3:15PM EDT81.000.020.020.030.00-107786.72%
PYPL230609C000820002023-05-25 10:24AM EDT82.000.010.010.030.00-116288.28%
PYPL230609C000830002023-06-01 2:34PM EDT83.000.010.010.030.00-112992.19%
PYPL230609C000840002023-06-02 12:21PM EDT84.000.020.000.02+0.01+100.00%5736487.50%
PYPL230609C000850002023-06-01 9:30AM EDT85.000.030.000.030.00-29795.31%
PYPL230609C000860002023-06-02 1:25PM EDT86.000.020.000.03+0.01+100.00%14499.22%
PYPL230609C000900002023-05-11 11:33AM EDT90.000.040.000.030.00-285112.50%
PYPL230609C000950002023-05-30 11:42AM EDT95.000.010.000.030.00-1337128.13%
PYPL230609C001000002023-05-10 3:02PM EDT100.000.060.000.030.00--7142.19%
PYPL230609C001050002023-05-08 3:57PM EDT105.000.090.000.030.00-35156.25%
PYPL230609C001100002023-05-19 12:34PM EDT110.000.070.000.030.00-24168.75%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230609P000400002023-05-22 10:15AM EDT40.000.020.000.180.00--1196.88%
PYPL230609P000450002023-05-30 3:06PM EDT45.000.010.000.030.00-20497120.31%
PYPL230609P000480002023-05-30 11:31AM EDT48.000.030.000.03+0.03--1299.22%
PYPL230609P000490002023-06-01 9:49AM EDT49.000.020.000.03+0.02--2693.75%
PYPL230609P000500002023-06-02 3:59PM EDT50.000.010.000.01-0.01-50.00%51,22978.13%
PYPL230609P000510002023-06-02 2:30PM EDT51.000.010.000.03-0.01-50.00%128781.25%
PYPL230609P000520002023-06-01 1:00PM EDT52.000.020.000.030.00-106675.00%
PYPL230609P000530002023-06-02 3:16PM EDT53.000.010.010.03-0.02-66.67%5153571.09%
PYPL230609P000540002023-06-02 3:53PM EDT54.000.020.010.03-0.01-33.33%12035864.84%
PYPL230609P000550002023-06-02 3:43PM EDT55.000.030.020.03-0.02-40.00%24575260.55%
PYPL230609P000560002023-06-02 1:00PM EDT56.000.040.030.04-0.01-20.00%2987457.03%
PYPL230609P000570002023-06-02 3:59PM EDT57.000.060.040.05-0.02-25.00%13674252.73%
PYPL230609P000580002023-06-02 3:59PM EDT58.000.060.050.07-0.05-45.45%5581,15250.00%
PYPL230609P000590002023-06-02 3:59PM EDT59.000.090.080.09-0.10-52.63%35996945.31%
PYPL230609P000600002023-06-02 3:56PM EDT60.000.140.130.14-0.16-53.33%3,6875,97042.19%
PYPL230609P000610002023-06-02 3:59PM EDT61.000.210.210.23-0.28-57.14%6041,86439.55%
PYPL230609P000620002023-06-02 3:59PM EDT62.000.370.370.39-0.44-54.32%1,7471,94437.55%
PYPL230609P000630002023-06-02 3:59PM EDT63.000.660.650.68-0.57-46.34%1,9582,40936.91%
PYPL230609P000640002023-06-02 3:59PM EDT64.001.111.091.12-0.71-39.01%1,35576436.82%
PYPL230609P000650002023-06-02 3:59PM EDT65.001.681.661.71-0.89-34.63%73282337.01%
PYPL230609P000660002023-06-02 3:45PM EDT66.002.422.362.47-0.98-28.82%4254338.87%
PYPL230609P000670002023-06-02 3:52PM EDT67.003.253.153.40-0.76-18.95%2842645.12%
PYPL230609P000680002023-06-02 3:59PM EDT68.004.154.104.35-0.75-15.31%3914350.88%
PYPL230609P000690002023-06-02 3:22PM EDT69.005.125.005.30-0.81-13.66%17355.57%
PYPL230609P000700002023-06-02 3:05PM EDT70.006.026.006.30-0.93-13.38%431850.59%
PYPL230609P000710002023-06-02 12:48PM EDT71.006.806.957.15-2.70-28.42%31856.64%
PYPL230609P000720002023-06-02 2:14PM EDT72.008.058.008.30-0.70-8.00%73962.50%
PYPL230609P000730002023-05-25 3:46PM EDT73.0013.428.909.300.00-1060.94%
PYPL230609P000740002023-05-12 9:46AM EDT74.0010.209.9510.250.00-7066.02%
PYPL230609P000750002023-06-02 10:00AM EDT75.0011.1910.9511.25-2.56-18.62%1470.70%
PYPL230609P000760002023-05-30 9:51AM EDT76.0015.3011.9012.200.00-3059.38%
PYPL230609P000770002023-06-02 10:00AM EDT77.0013.2012.8513.25-1.51-10.27%1062.50%
PYPL230609P000780002023-05-12 11:52AM EDT78.0015.3313.9014.250.00--078.13%
PYPL230609P000790002023-05-08 3:41PM EDT79.005.7014.8515.250.00--070.31%
PYPL230609P000800002023-05-25 10:10AM EDT80.0019.5515.9016.250.00-5086.72%
PYPL230609P000810002023-05-09 10:20AM EDT81.0014.0016.8517.250.00--078.13%
PYPL230609P000820002023-05-08 1:56PM EDT82.007.3217.8518.250.00-6081.25%
PYPL230609P000830002023-05-24 2:00PM EDT83.0021.1518.8019.250.00-10131.64%
PYPL230609P000840002023-05-09 3:30PM EDT84.0017.9519.8520.250.00--089.06%
PYPL230609P000850002023-05-10 10:18AM EDT85.0020.0720.8521.250.00-3092.19%
PYPL230609P000860002023-05-08 12:04PM EDT86.0010.8521.8522.250.00--095.31%
PYPL230609P000900002023-05-08 3:13PM EDT90.0014.3025.8026.250.00--0162.89%
PYPL230609P000950002023-05-10 2:43PM EDT95.0031.7330.8031.250.00--0182.81%
PYPL230609P001000002023-05-24 2:00PM EDT100.0038.1535.8036.250.00--0201.56%