New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.27+0.28 (+0.47%)
At close: 04:00PM EDT
60.19 -0.08 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117C000275002024-07-08 10:06AM EDT27.5032.2033.4533.950.00-164580.52%
PYPL250117C000300002024-07-10 1:58PM EDT30.0029.8331.0531.550.00-219674.88%
PYPL250117C000325002024-07-08 10:05AM EDT32.5027.8028.6029.150.00-275269.02%
PYPL250117C000350002024-07-08 10:06AM EDT35.0025.2526.3026.750.00-134264.60%
PYPL250117C000375002024-05-09 2:01PM EDT37.5028.2430.9531.800.00-1471133.50%
PYPL250117C000400002024-07-11 11:04AM EDT40.0021.9521.7022.200.00-11,61857.25%
PYPL250117C000425002024-07-09 11:13AM EDT42.5018.8019.4019.750.00-3452452.37%
PYPL250117C000450002024-07-12 2:46PM EDT45.0017.6617.3517.60-0.05-0.28%364150.18%
PYPL250117C000475002024-07-12 2:55PM EDT47.5015.6615.1515.80-0.19-1.20%172251.00%
PYPL250117C000500002024-07-11 1:51PM EDT50.0013.6013.4013.60+0.35+2.64%16,33146.79%
PYPL250117C000525002024-07-12 3:38PM EDT52.5011.8711.6512.75-0.23-1.90%12,39551.60%
PYPL250117C000550002024-07-12 2:37PM EDT55.0010.1010.0010.45+0.40+4.12%64,42045.69%
PYPL250117C000575002024-07-12 1:57PM EDT57.508.608.509.80-0.35-3.91%72,92949.61%
PYPL250117C000600002024-07-12 3:17PM EDT60.007.347.157.60+0.19+2.66%43411,59943.41%
PYPL250117C000625002024-07-12 3:36PM EDT62.506.156.006.10+0.20+3.36%715,93240.77%
PYPL250117C000650002024-07-12 3:45PM EDT65.005.105.005.10+0.15+3.03%9211,66640.31%
PYPL250117C000675002024-07-12 2:38PM EDT67.504.234.054.25+0.08+1.93%1284,67339.99%
PYPL250117C000700002024-07-12 3:59PM EDT70.003.453.403.50+0.11+3.29%15313,74939.59%
PYPL250117C000725002024-07-12 12:35PM EDT72.502.852.792.95+0.07+2.52%78,67839.81%
PYPL250117C000750002024-07-12 2:42PM EDT75.002.392.302.44+0.11+4.82%12415,28739.71%
PYPL250117C000775002024-07-12 2:49PM EDT77.501.971.812.02+0.05+2.60%2025,04939.70%
PYPL250117C000800002024-07-12 3:52PM EDT80.001.601.551.65+0.01+0.63%47120,65739.53%
PYPL250117C000825002024-07-12 2:28PM EDT82.501.341.271.41+0.08+6.35%19,18140.02%
PYPL250117C000850002024-07-12 3:22PM EDT85.001.081.051.11+0.05+4.85%6010,28039.48%
PYPL250117C000875002024-07-12 1:43PM EDT87.500.900.870.91+0.02+2.27%29,10739.50%
PYPL250117C000900002024-07-12 3:33PM EDT90.000.770.710.770.00-2210,30139.82%
PYPL250117C000925002024-07-11 3:46PM EDT92.500.610.560.650.00-5936,02340.11%
PYPL250117C000950002024-07-12 3:21PM EDT95.000.550.510.55+0.02+3.77%1788,54940.38%
PYPL250117C000975002024-07-12 1:55PM EDT97.500.460.380.47-0.01-2.13%12,91540.72%
PYPL250117C001000002024-07-12 3:39PM EDT100.000.400.390.410.00-22249,49641.21%
PYPL250117C001050002024-07-12 1:45PM EDT105.000.210.270.33-0.15-41.67%177,29442.48%
PYPL250117C001100002024-07-12 2:54PM EDT110.000.250.150.30+0.05+25.00%6611,83044.48%
PYPL250117C001150002024-07-10 9:45AM EDT115.000.150.120.210.00-113,64244.39%
PYPL250117C001200002024-07-12 3:45PM EDT120.000.140.080.170.00-8719,55045.22%
PYPL250117C001250002024-07-11 3:21PM EDT125.000.120.110.150.00-1656,30946.58%
PYPL250117C001300002024-07-12 3:08PM EDT130.000.090.060.090.00-1357,20745.41%
PYPL250117C001350002024-07-12 2:29PM EDT135.000.060.060.10-0.01-14.29%511,07147.85%
PYPL250117C001400002024-07-12 3:56PM EDT140.000.070.070.080.00-1,312162,61248.34%
PYPL250117C001450002024-07-12 11:41AM EDT145.000.050.050.070.00-795,76949.22%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117P000275002024-07-12 3:02PM EDT27.500.060.030.14+0.04+200.00%101,51250.98%
PYPL250117P000300002024-07-12 12:21PM EDT30.000.110.050.16-0.01-8.33%15,03750.49%
PYPL250117P000325002024-06-28 2:36PM EDT32.500.160.100.210.00-294647.51%
PYPL250117P000350002024-07-11 2:35PM EDT35.000.240.150.300.00-23,56745.51%
PYPL250117P000375002024-07-11 3:07PM EDT37.500.350.250.400.00-2505,05943.12%
PYPL250117P000400002024-07-11 11:58AM EDT40.000.500.430.540.00-57,44741.02%
PYPL250117P000425002024-07-05 12:59PM EDT42.500.650.640.68-0.07-9.72%14,85138.38%
PYPL250117P000450002024-07-12 3:37PM EDT45.000.930.920.97-0.06-6.06%2613,26137.23%
PYPL250117P000475002024-07-12 3:29PM EDT47.501.301.301.43-0.12-8.45%164,40936.93%
PYPL250117P000500002024-07-12 2:48PM EDT50.001.831.811.89-0.12-6.15%29014,68035.50%
PYPL250117P000525002024-07-12 3:12PM EDT52.502.442.382.61-0.17-6.51%1654,12035.17%
PYPL250117P000550002024-07-12 3:27PM EDT55.003.153.253.35-0.38-10.76%1557,99033.92%
PYPL250117P000575002024-07-12 3:39PM EDT57.504.194.204.30-0.21-4.77%43,61633.08%
PYPL250117P000600002024-07-12 3:12PM EDT60.005.305.305.55+0.10+1.92%8814,15233.01%
PYPL250117P000625002024-07-11 3:54PM EDT62.506.916.656.800.00-35,33731.95%
PYPL250117P000650002024-07-12 9:40AM EDT65.008.358.108.35-0.03-0.36%211,35031.65%
PYPL250117P000675002024-07-08 11:03AM EDT67.5010.639.8010.250.00-12,23032.57%
PYPL250117P000700002024-07-11 3:40PM EDT70.0011.8011.6012.05-0.20-1.67%27,60232.04%
PYPL250117P000725002024-07-12 10:47AM EDT72.5013.9013.3513.95-0.20-1.42%32,43731.32%
PYPL250117P000750002024-07-12 3:33PM EDT75.0015.5515.4016.00-0.70-4.31%98,43130.84%
PYPL250117P000775002024-07-05 1:08PM EDT77.5018.2017.5518.20-0.05-0.27%11,97830.86%
PYPL250117P000800002024-07-10 2:17PM EDT80.0021.3019.7520.550.00-434,57131.84%
PYPL250117P000825002024-07-12 11:47AM EDT82.5022.5522.1522.75-0.24-1.05%11,42630.45%
PYPL250117P000850002024-07-05 10:20AM EDT85.0025.4724.4525.250.00-2770232.52%
PYPL250117P000875002024-07-03 12:09PM EDT87.5027.2026.8527.650.00-701832.94%
PYPL250117P000900002024-06-06 1:24PM EDT90.0023.1028.7031.800.00-5452.82%
PYPL250117P000925002024-05-08 12:12PM EDT92.5028.2324.8025.500.00-110.00%
PYPL250117P000950002024-06-06 11:15AM EDT95.0028.6833.7037.000.00-1358.81%
PYPL250117P000975002024-04-29 12:32PM EDT97.5030.9035.8037.250.00-3026.17%
PYPL250117P001000002024-07-11 2:47PM EDT100.0039.8538.6040.050.00-291339.45%
PYPL250117P001050002024-05-21 9:42AM EDT105.0041.150.000.000.00-6000.00%
PYPL250117P001100002024-02-16 11:02AM EDT110.0051.3544.5049.500.00-200.00%
PYPL250117P001150002024-06-20 3:43PM EDT115.0055.2754.4055.200.00-2151.03%
PYPL250117P001200002024-02-29 11:23AM EDT120.0058.7550.9554.600.00-100.00%
PYPL250117P001250002024-01-02 2:30PM EDT125.0062.9861.5564.800.00-1042.58%
PYPL250117P001300002023-12-27 10:40AM EDT130.0067.6066.7569.850.00-3047.46%
PYPL250117P001350002024-07-12 10:41AM EDT135.0075.0574.4075.15+0.05+0.07%1059.23%
PYPL250117P001400002024-07-12 2:34PM EDT140.0079.5879.3080.15-0.60-0.75%1161.28%
PYPL250117P001450002024-07-11 3:36PM EDT145.0085.2084.4085.050.00-1060.60%