New Zealand markets close in 6 hours 47 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.80+0.68 (+1.15%)
At close: 04:00PM EDT
59.69 -0.11 (-0.18%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240621C000275002024-06-14 9:58AM EDT27.5033.8530.2034.150.00-416948.05%
PYPL240621C000300002024-06-20 3:29PM EDT30.0029.5627.7530.00-1.81-5.77%4292505.47%
PYPL240621C000325002024-05-13 10:32AM EDT32.5031.9530.8031.250.00-20691,013.09%
PYPL240621C000350002024-06-20 11:38AM EDT35.0024.0522.8026.65-2.00-7.68%1040705.08%
PYPL240621C000375002024-06-14 10:32AM EDT37.5023.5520.4024.150.00-1267635.35%
PYPL240621C000400002024-06-20 2:41PM EDT40.0019.7117.7521.65+0.36+1.86%17608569.73%
PYPL240621C000425002024-06-20 3:28PM EDT42.5017.1915.6018.80-2.31-11.85%4341470.12%
PYPL240621C000450002024-06-20 11:34AM EDT45.0014.1313.1516.55-0.12-0.84%1852185.94%
PYPL240621C000475002024-06-17 2:48PM EDT47.5012.7010.9514.000.00-1895193.75%
PYPL240621C000500002024-06-20 2:51PM EDT50.009.808.8510.85+0.55+5.95%391,705124.22%
PYPL240621C000525002024-06-18 10:48AM EDT52.506.806.208.40-0.21-3.00%32,10350.00%
PYPL240621C000530002024-06-18 10:14AM EDT53.006.655.707.900.00-2450.00%
PYPL240621C000540002024-06-18 10:14AM EDT54.005.664.756.400.00-23149.02%
PYPL240621C000550002024-06-20 2:49PM EDT55.004.893.706.20+0.49+11.14%332,10384.38%
PYPL240621C000560002024-06-20 10:36AM EDT56.003.172.574.40-0.24-7.04%1517113.28%
PYPL240621C000570002024-06-20 1:54PM EDT57.002.772.183.65-0.50-15.29%12012951.95%
PYPL240621C000575002024-06-20 2:35PM EDT57.502.412.202.63+0.46+23.59%571,55965.04%
PYPL240621C000580002024-06-20 2:41PM EDT58.001.901.751.96+0.65+52.00%17912142.19%
PYPL240621C000590002024-06-20 3:55PM EDT59.000.990.721.00+0.40+67.80%2,4411,46328.61%
PYPL240621C000600002024-06-20 3:59PM EDT60.000.320.320.34+0.03+10.34%15,98518,53624.41%
PYPL240621C000610002024-06-20 3:59PM EDT61.000.090.080.090.00-2,7624,32125.98%
PYPL240621C000620002024-06-20 3:59PM EDT62.000.030.020.03-0.01-25.00%2,5633,98730.08%
PYPL240621C000625002024-06-20 2:35PM EDT62.500.010.010.02-0.03-75.00%2,2568,28132.81%
PYPL240621C000630002024-06-20 3:54PM EDT63.000.020.010.020.00-2,5134,38837.50%
PYPL240621C000640002024-06-20 3:58PM EDT64.000.010.000.010.00-1,1917,37342.19%
PYPL240621C000650002024-06-20 3:58PM EDT65.000.010.000.010.00-35721,18450.00%
PYPL240621C000660002024-06-20 3:20PM EDT66.000.010.000.010.00-363,31853.13%
PYPL240621C000670002024-06-20 3:39PM EDT67.000.010.000.040.00-643,68471.88%
PYPL240621C000675002024-06-20 3:27PM EDT67.500.010.000.010.00-949,93362.50%
PYPL240621C000680002024-06-20 2:09PM EDT68.000.010.000.010.00-502,00567.19%
PYPL240621C000690002024-06-20 3:12PM EDT69.000.010.000.01-0.01-50.00%523,06975.00%
PYPL240621C000700002024-06-20 3:29PM EDT70.000.010.000.01-0.03-75.00%9817,48481.25%
PYPL240621C000710002024-06-20 2:13PM EDT71.000.050.000.01+0.04+400.00%21,04487.50%
PYPL240621C000720002024-06-20 11:35AM EDT72.000.010.000.010.00-394893.75%
PYPL240621C000725002024-06-20 11:26AM EDT72.500.010.000.010.00-410,90096.88%
PYPL240621C000730002024-06-17 3:18PM EDT73.000.030.000.010.00-665998.44%
PYPL240621C000740002024-06-17 3:54PM EDT74.000.010.000.030.00-3144118.75%
PYPL240621C000750002024-06-20 2:06PM EDT75.000.010.000.010.00-1216,073112.50%
PYPL240621C000760002024-06-10 3:55PM EDT76.000.070.000.010.00-6208118.75%
PYPL240621C000770002024-06-14 11:42AM EDT77.000.020.000.030.00-3108137.50%
PYPL240621C000775002024-06-17 1:34PM EDT77.500.040.000.010.00-54,495125.00%
PYPL240621C000780002024-06-10 3:55PM EDT78.000.030.000.030.00--7143.75%
PYPL240621C000800002024-06-20 3:40PM EDT80.000.010.000.010.00-1516,437137.50%
PYPL240621C000825002024-06-17 12:35PM EDT82.500.060.000.020.00-66,452162.50%
PYPL240621C000850002024-06-20 11:26AM EDT85.000.010.000.010.00-17,325162.50%
PYPL240621C000900002024-06-14 1:07PM EDT90.000.010.000.010.00-411,662187.50%
PYPL240621C000950002024-06-10 3:55PM EDT95.000.020.000.010.00-66,244212.50%
PYPL240621C001000002024-06-14 3:53PM EDT100.000.010.000.010.00-313,830231.25%
PYPL240621C001050002024-06-06 11:48AM EDT105.000.010.000.010.00-44,317250.00%
PYPL240621C001100002024-06-03 9:58AM EDT110.000.030.000.020.00-35,200287.50%
PYPL240621C001150002024-06-13 9:49AM EDT115.000.010.000.010.00-122,021287.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240621P000275002024-06-18 1:32PM EDT27.500.180.000.030.00-15,750396.88%
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 EDT35.000.010.000.030.00-206,862281.25%
PYPL240621P000375002024-05-30 3:36PM EDT37.500.030.000.030.00-11,136246.88%
PYPL240621P000400002024-06-20 11:59AM EDT40.000.030.000.51+0.01+50.00%16,258332.03%
PYPL240621P000425002024-06-06 2:31PM EDT42.500.030.000.060.00-53,199203.13%
PYPL240621P000450002024-06-20 9:30AM EDT45.000.010.000.010.00-16,938137.50%
PYPL240621P000475002024-06-20 12:51PM EDT47.500.010.000.010.00-16,030115.63%
PYPL240621P000500002024-06-20 11:13AM EDT50.000.010.000.020.00-326,76098.44%
PYPL240621P000525002024-06-20 2:44PM EDT52.500.010.000.020.00-44,38975.00%
PYPL240621P000530002024-06-20 11:16AM EDT53.000.010.000.03-0.02-66.67%219373.44%
PYPL240621P000540002024-06-18 10:41AM EDT54.000.010.000.03-0.02-66.67%41,23464.06%
PYPL240621P000550002024-06-20 3:41PM EDT55.000.020.010.02-0.01-33.33%497,00053.91%
PYPL240621P000560002024-06-20 3:48PM EDT56.000.020.010.03-0.01-33.33%231,05949.22%
PYPL240621P000570002024-06-20 2:33PM EDT57.000.020.020.07-0.07-77.78%461,71445.70%
PYPL240621P000575002024-06-20 3:41PM EDT57.500.030.020.08-0.07-70.00%54412,85540.63%
PYPL240621P000580002024-06-20 3:58PM EDT58.000.030.030.04-0.11-78.57%1,9251,40828.52%
PYPL240621P000590002024-06-20 3:59PM EDT59.000.130.110.21-0.39-75.00%1,3833,79829.30%
PYPL240621P000600002024-06-20 3:59PM EDT60.000.520.300.53-0.64-55.17%1,06916,44723.83%
PYPL240621P000610002024-06-20 3:58PM EDT61.001.271.031.31-0.71-35.86%4931,89427.74%
PYPL240621P000620002024-06-20 3:59PM EDT62.002.202.172.31-0.75-25.42%2981,72341.41%
PYPL240621P000625002024-06-20 3:41PM EDT62.502.762.602.96-0.48-14.81%2357,53162.79%
PYPL240621P000630002024-06-20 3:59PM EDT63.003.252.834.30-0.49-13.10%441,05978.91%
PYPL240621P000640002024-06-20 3:55PM EDT64.004.203.155.30-0.72-14.63%2,8411,187147.56%
PYPL240621P000650002024-06-20 3:24PM EDT65.005.404.106.30-0.57-9.55%6,4787,343163.67%
PYPL240621P000660002024-06-20 2:25PM EDT66.006.205.107.30-0.57-8.42%94178.91%
PYPL240621P000670002024-06-20 3:18PM EDT67.007.607.107.85+0.50+7.04%3,359605120.90%
PYPL240621P000675002024-06-20 3:18PM EDT67.507.657.608.30-0.66-7.94%57197123.44%
PYPL240621P000680002024-06-17 12:42PM EDT68.008.307.158.700.00-10156.84%
PYPL240621P000690002024-06-20 2:48PM EDT69.009.308.209.65+2.33+33.43%21163.28%
PYPL240621P000700002024-06-20 3:18PM EDT70.0010.459.6010.75-0.35-3.24%5,126597185.16%
PYPL240621P000710002024-06-11 11:31AM EDT71.005.8510.1512.300.00-20105.47%
PYPL240621P000720002024-06-20 2:18PM EDT72.0012.3511.1012.75+3.75+43.60%73207.03%
PYPL240621P000725002024-06-20 3:18PM EDT72.5012.8011.6513.00-0.50-3.76%2,380608181.45%
PYPL240621P000730002024-06-13 12:50PM EDT73.0011.0912.1013.700.00-10211.91%
PYPL240621P000750002024-06-20 2:25PM EDT75.0014.8414.1015.55+1.84+14.15%127212.11%
PYPL240621P000760002024-05-22 9:49AM EDT76.0013.2515.1516.950.00--0269.53%
PYPL240621P000770002024-06-20 2:34PM EDT77.0017.6016.1517.85+6.75+62.21%42268.56%
PYPL240621P000775002024-06-10 1:39PM EDT77.5011.3516.6518.350.00-25273.44%
PYPL240621P000780002024-06-20 2:34PM EDT78.0017.5017.1018.90+5.65+47.68%42283.59%
PYPL240621P000800002024-06-20 2:18PM EDT80.0019.2519.1021.10+6.21+47.62%42323.83%
PYPL240621P000825002024-06-20 3:02PM EDT82.5022.1021.6023.35+1.30+6.25%209318.16%
PYPL240621P000850002024-06-10 1:26PM EDT85.0018.4524.3026.600.00-2400275.78%
PYPL240621P000900002024-06-20 9:53AM EDT90.0030.5628.4532.05+8.17+36.49%752242.19%
PYPL240621P000950002024-06-04 3:59PM EDT95.0031.6833.5037.150.00-11304.69%
PYPL240621P001000002024-05-22 12:48PM EDT100.0037.1538.8542.100.00-20377.34%
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 EDT115.0055.0056.0056.600.00-10596.48%