New Zealand markets open in 8 hours 23 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.82+0.70 (+1.19%)
As of 09:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240621C000275002024-06-14 9:58AM EDT27.5033.850.000.000.00-4160.00%
PYPL240621C000300002024-06-14 9:58AM EDT30.0031.370.000.000.00-42920.00%
PYPL240621C000325002024-05-13 10:32AM EDT32.5031.9530.8031.250.00-20691,010.94%
PYPL240621C000350002024-06-14 10:32AM EDT35.0026.050.000.000.00-1400.00%
PYPL240621C000375002024-06-14 10:32AM EDT37.5023.550.000.000.00-12670.00%
PYPL240621C000400002024-06-17 10:36AM EDT40.0019.350.000.000.00-56080.00%
PYPL240621C000425002024-06-13 11:58AM EDT42.5019.500.000.000.00-43410.00%
PYPL240621C000450002024-06-18 2:21PM EDT45.0014.250.000.000.00-258520.00%
PYPL240621C000475002024-06-17 2:48PM EDT47.5012.700.000.000.00-18950.00%
PYPL240621C000500002024-06-18 3:00PM EDT50.009.250.000.000.00-71,7050.00%
PYPL240621C000525002024-06-18 10:48AM EDT52.507.010.000.000.00-12,1030.00%
PYPL240621C000530002024-06-18 10:14AM EDT53.006.650.000.000.00-240.00%
PYPL240621C000540002024-06-18 10:14AM EDT54.005.660.000.000.00-230.00%
PYPL240621C000550002024-06-18 3:51PM EDT55.004.400.000.000.00-282,1030.00%
PYPL240621C000560002024-06-18 1:35PM EDT56.003.410.000.000.00-15170.00%
PYPL240621C000570002024-06-17 3:35PM EDT57.003.270.000.000.00-1521290.00%
PYPL240621C000575002024-06-18 1:14PM EDT57.501.950.000.000.00-51,5590.00%
PYPL240621C000580002024-06-18 3:58PM EDT58.001.250.000.000.00-861210.00%
PYPL240621C000590002024-06-18 3:59PM EDT59.000.590.000.000.00-2,1501,4630.00%
PYPL240621C000600002024-06-18 3:59PM EDT60.000.290.000.000.00-9,59718,5361.56%
PYPL240621C000610002024-06-18 3:59PM EDT61.000.090.000.000.00-3,7314,3216.25%
PYPL240621C000620002024-06-18 3:59PM EDT62.000.040.000.000.00-1,2053,98712.50%
PYPL240621C000625002024-06-18 3:36PM EDT62.500.040.000.000.00-5268,28112.50%
PYPL240621C000630002024-06-18 3:59PM EDT63.000.020.000.000.00-1,2834,38825.00%
PYPL240621C000640002024-06-18 3:53PM EDT64.000.010.000.000.00-2187,37325.00%
PYPL240621C000650002024-06-18 3:52PM EDT65.000.010.000.000.00-1,60421,18425.00%
PYPL240621C000660002024-06-18 3:33PM EDT66.000.010.000.000.00-1,2423,31825.00%
PYPL240621C000670002024-06-18 3:55PM EDT67.000.010.000.000.00-233,68450.00%
PYPL240621C000675002024-06-18 3:48PM EDT67.500.010.000.000.00-879,93350.00%
PYPL240621C000680002024-06-18 3:59PM EDT68.000.010.000.000.00-822,00550.00%
PYPL240621C000690002024-06-18 10:58AM EDT69.000.020.000.000.00-23,06950.00%
PYPL240621C000700002024-06-18 3:54PM EDT70.000.040.000.000.00-9017,48450.00%
PYPL240621C000710002024-06-18 12:23PM EDT71.000.010.000.000.00-301,04450.00%
PYPL240621C000720002024-06-17 10:05AM EDT72.000.010.000.000.00-194850.00%
PYPL240621C000725002024-06-18 3:43PM EDT72.500.010.000.000.00-310,90050.00%
PYPL240621C000730002024-06-17 3:18PM EDT73.000.030.000.000.00-665950.00%
PYPL240621C000740002024-06-17 3:54PM EDT74.000.010.000.000.00-314450.00%
PYPL240621C000750002024-06-18 2:31PM EDT75.000.010.000.000.00-1816,07350.00%
PYPL240621C000760002024-06-10 3:55PM EDT76.000.070.000.000.00-620850.00%
PYPL240621C000770002024-06-14 11:42AM EDT77.000.020.000.000.00-310850.00%
PYPL240621C000775002024-06-17 1:34PM EDT77.500.040.000.000.00-54,49550.00%
PYPL240621C000780002024-06-10 3:55PM EDT78.000.030.000.000.00--750.00%
PYPL240621C000800002024-06-18 9:45AM EDT80.000.010.000.000.00-116,43750.00%
PYPL240621C000825002024-06-17 12:35PM EDT82.500.060.000.000.00-66,45250.00%
PYPL240621C000850002024-06-18 12:11PM EDT85.000.010.000.000.00-17,32550.00%
PYPL240621C000900002024-06-14 1:07PM EDT90.000.010.000.000.00-411,66250.00%
PYPL240621C000950002024-06-10 3:55PM EDT95.000.020.000.000.00-66,24450.00%
PYPL240621C001000002024-06-14 3:53PM EDT100.000.010.000.000.00-313,83050.00%
PYPL240621C001050002024-06-06 11:48AM EDT105.000.010.000.000.00-44,31750.00%
PYPL240621C001100002024-06-03 9:58AM EDT110.000.030.000.000.00-35,20050.00%
PYPL240621C001150002024-06-13 9:49AM EDT115.000.010.000.000.00-122,02150.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240621P000275002024-06-18 1:32PM EDT27.500.180.000.000.00-15,75050.00%
PYPL240621P000300002024-05-16 2:51PM EDT30.000.010.000.010.00-28,666318.75%
PYPL240621P000325002024-05-16 2:51PM EDT32.500.020.000.020.00-1537306.25%
PYPL240621P000350002024-05-21 9:57AM EDT35.000.010.000.000.00-206,86250.00%
PYPL240621P000375002024-05-30 3:36PM EDT37.500.030.000.000.00-11,13650.00%
PYPL240621P000400002024-06-13 2:23PM EDT40.000.020.000.000.00-46,25850.00%
PYPL240621P000425002024-06-06 2:31PM EDT42.500.030.000.000.00-53,19950.00%
PYPL240621P000450002024-06-17 12:34PM EDT45.000.010.000.000.00-56,93850.00%
PYPL240621P000475002024-06-17 10:42AM EDT47.500.010.000.000.00-156,03050.00%
PYPL240621P000500002024-06-18 3:03PM EDT50.000.010.000.000.00-56,76050.00%
PYPL240621P000525002024-06-18 3:03PM EDT52.500.010.000.000.00-14,38950.00%
PYPL240621P000530002024-06-17 12:01PM EDT53.000.030.000.000.00-119350.00%
PYPL240621P000540002024-06-18 10:41AM EDT54.000.030.000.000.00-901,23425.00%
PYPL240621P000550002024-06-18 3:59PM EDT55.000.030.000.000.00-1,2417,00025.00%
PYPL240621P000560002024-06-18 3:55PM EDT56.000.030.000.000.00-1,4341,05925.00%
PYPL240621P000570002024-06-18 2:42PM EDT57.000.090.000.000.00-1911,71412.50%
PYPL240621P000575002024-06-18 3:59PM EDT57.500.100.000.000.00-1,49712,85512.50%
PYPL240621P000580002024-06-18 3:55PM EDT58.000.140.000.000.00-1,0481,40812.50%
PYPL240621P000590002024-06-18 3:59PM EDT59.000.520.000.000.00-4,5203,7986.25%
PYPL240621P000600002024-06-18 3:59PM EDT60.001.160.000.000.00-1,95116,4470.00%
PYPL240621P000610002024-06-18 3:59PM EDT61.001.980.000.000.00-2151,8940.00%
PYPL240621P000620002024-06-18 3:59PM EDT62.002.950.000.000.00-3211,7230.00%
PYPL240621P000625002024-06-18 3:48PM EDT62.503.240.000.000.00-1627,5310.00%
PYPL240621P000630002024-06-18 3:49PM EDT63.003.740.000.000.00-931,0590.00%
PYPL240621P000640002024-06-18 3:59PM EDT64.004.920.000.000.00-251,1870.00%
PYPL240621P000650002024-06-18 3:50PM EDT65.005.970.000.000.00-3177,3430.00%
PYPL240621P000660002024-06-18 3:47PM EDT66.006.770.000.000.00-1040.00%
PYPL240621P000670002024-06-17 12:16PM EDT67.007.100.000.000.00-106050.00%
PYPL240621P000675002024-06-18 3:39PM EDT67.508.310.000.000.00-1970.00%
PYPL240621P000680002024-06-17 12:42PM EDT68.008.300.000.000.00-100.00%
PYPL240621P000690002024-06-13 10:47AM EDT69.006.970.000.000.00-310.00%
PYPL240621P000700002024-06-18 3:25PM EDT70.0010.800.000.000.00-15970.00%
PYPL240621P000710002024-06-11 11:31AM EDT71.005.850.000.000.00-200.00%
PYPL240621P000720002024-06-12 2:26PM EDT72.008.600.000.000.00-730.00%
PYPL240621P000725002024-06-18 2:01PM EDT72.5013.300.000.000.00-86080.00%
PYPL240621P000730002024-06-13 12:50PM EDT73.0011.090.000.000.00-100.00%
PYPL240621P000750002024-06-13 10:35AM EDT75.0013.000.000.000.00-170.00%
PYPL240621P000760002024-05-22 9:49AM EDT76.0013.250.000.000.00--00.00%
PYPL240621P000770002024-06-10 1:39PM EDT77.0010.850.000.000.00--20.00%
PYPL240621P000775002024-06-10 1:39PM EDT77.5011.350.000.000.00-250.00%
PYPL240621P000780002024-06-10 1:39PM EDT78.0011.850.000.000.00--20.00%
PYPL240621P000800002024-06-07 10:42AM EDT80.0013.040.000.000.00-220.00%
PYPL240621P000825002024-05-22 3:07PM EDT82.5020.800.000.000.00-3190.00%
PYPL240621P000850002024-06-10 1:26PM EDT85.0018.450.000.000.00-24000.00%
PYPL240621P000900002024-06-07 3:28PM EDT90.0022.390.000.000.00-120.00%
PYPL240621P000950002024-06-04 3:59PM EDT95.0031.680.000.000.00-110.00%
PYPL240621P001000002024-05-22 12:48PM EDT100.0037.150.000.000.00-200.00%
PYPL240621P001050002024-02-26 3:45PM EDT105.0045.4537.5039.400.00-100.00%
PYPL240621P001100002024-02-20 4:45PM EDT110.0051.5042.9544.650.00-100.00%
PYPL240621P001150002023-08-22 9:37AM EDT115.0055.0056.0056.600.00-10598.83%