New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.68+3.87 (+5.24%)
At close: 04:00PM EDT
77.77 +0.09 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220715C000400002022-06-17 1:02PM EDT40.0033.0037.2038.150.00-115168.75%
PYPL220715C000450002022-06-21 9:45AM EDT45.0028.8531.3034.150.00-1897.27%
PYPL220715C000475002022-04-21 12:49PM EDT47.5043.6031.9035.100.00-12229.49%
PYPL220715C000500002022-06-24 2:04PM EDT50.0027.6527.3027.95+3.95+16.67%13104106.25%
PYPL220715C000550002022-06-24 10:41AM EDT55.0022.3522.4023.05+3.15+16.41%3422564.45%
PYPL220715C000600002022-06-24 10:00AM EDT60.0018.6017.0018.30+5.65+43.63%816283.01%
PYPL220715C000625002022-06-24 11:18AM EDT62.5015.2015.1515.80+3.45+29.36%78460.35%
PYPL220715C000650002022-06-24 3:17PM EDT65.0013.2012.9513.60+4.30+48.31%115362.01%
PYPL220715C000675002022-06-24 3:13PM EDT67.5010.9610.7511.35+3.61+49.12%198859.13%
PYPL220715C000700002022-06-24 3:19PM EDT70.009.159.059.30+2.65+40.77%2196,59960.74%
PYPL220715C000725002022-06-24 2:24PM EDT72.507.257.207.45+2.15+42.16%1431,82059.08%
PYPL220715C000750002022-06-24 3:47PM EDT75.005.765.605.80+1.91+49.61%49014,30757.89%
PYPL220715C000775002022-06-24 3:57PM EDT77.504.204.204.40+1.34+46.85%3722,72656.74%
PYPL220715C000800002022-06-24 3:59PM EDT80.003.173.103.25+1.12+54.63%2,93017,80456.18%
PYPL220715C000825002022-06-24 3:54PM EDT82.502.202.222.36+0.77+53.85%2,7212,86055.84%
PYPL220715C000850002022-06-24 3:59PM EDT85.001.621.571.65+0.59+57.28%2,33033,95555.57%
PYPL220715C000875002022-06-24 3:59PM EDT87.501.131.091.19+0.46+68.66%78010,97756.01%
PYPL220715C000900002022-06-24 3:59PM EDT90.000.780.770.82+0.29+59.18%1,57431,28856.45%
PYPL220715C000925002022-06-24 3:57PM EDT92.500.540.530.60+0.20+58.82%33410,00657.32%
PYPL220715C000950002022-06-24 3:53PM EDT95.000.400.370.43+0.14+53.85%46916,14558.20%
PYPL220715C000975002022-06-24 3:59PM EDT97.500.280.260.32+0.08+40.00%3904,52159.38%
PYPL220715C001000002022-06-24 3:53PM EDT100.000.210.190.22+0.05+31.25%76319,34660.16%
PYPL220715C001050002022-06-24 3:59PM EDT105.000.130.110.16+0.03+30.00%1045,73864.45%
PYPL220715C001100002022-06-24 3:59PM EDT110.000.080.070.09+0.02+33.33%21514,51966.99%
PYPL220715C001150002022-06-24 12:09PM EDT115.000.070.050.07+0.03+75.00%564,08071.29%
PYPL220715C001200002022-06-24 2:29PM EDT120.000.050.040.06+0.01+25.00%562,87376.17%
PYPL220715C001250002022-06-24 2:49PM EDT125.000.030.030.040.00-3113,82278.91%
PYPL220715C001300002022-06-24 3:04PM EDT130.000.030.020.040.00-1135,66182.81%
PYPL220715C001350002022-06-24 1:04PM EDT135.000.030.020.050.00-342,07289.84%
PYPL220715C001400002022-06-24 10:06AM EDT140.000.030.010.030.00-21,64789.06%
PYPL220715C001450002022-06-24 12:01PM EDT145.000.030.000.030.00-21,25191.41%
PYPL220715C001500002022-06-21 3:54PM EDT150.000.030.010.020.00-222,17095.31%
PYPL220715C001550002022-06-15 10:02AM EDT155.000.010.000.040.00-21,461102.34%
PYPL220715C001600002022-06-24 3:37PM EDT160.000.020.010.02+0.01+100.00%1989103.91%
PYPL220715C001650002022-06-14 2:44PM EDT165.000.020.000.020.00-1772103.13%
PYPL220715C001700002022-06-23 3:22PM EDT170.000.010.010.020.00-1952110.94%
PYPL220715C001750002022-06-21 1:27PM EDT175.000.020.000.040.00-1731117.97%
PYPL220715C001800002022-06-24 2:30PM EDT180.000.010.000.010.00-11,186109.38%
PYPL220715C001850002022-06-21 2:47PM EDT185.000.020.000.040.00-1518125.00%
PYPL220715C001900002022-06-24 12:15PM EDT190.000.010.000.010.00-3686115.63%
PYPL220715C001950002022-06-02 2:04PM EDT195.000.020.000.040.00-3374131.25%
PYPL220715C002000002022-06-24 2:30PM EDT200.000.010.000.020.00-51,569128.13%
PYPL220715C002100002022-06-22 10:03AM EDT210.000.030.000.010.00-5832125.00%
PYPL220715C002200002022-06-21 9:42AM EDT220.000.010.000.020.00-1972137.50%
PYPL220715C002300002022-05-12 12:42PM EDT230.000.020.000.010.00-1996137.50%
PYPL220715C002400002022-06-02 10:14AM EDT240.000.010.000.020.00-2701148.44%
PYPL220715C002500002022-06-24 10:06AM EDT250.000.010.000.010.00-31,778143.75%
PYPL220715C002600002022-06-13 3:22PM EDT260.000.010.000.030.00-1594162.50%
PYPL220715C002700002022-06-17 11:57AM EDT270.000.010.000.030.00-21,774167.19%
PYPL220715C002800002022-06-16 3:50PM EDT280.000.020.000.030.00-1550171.88%
PYPL220715C002900002022-05-12 11:33AM EDT290.000.020.000.080.00-6167191.41%
PYPL220715C003000002022-06-13 3:22PM EDT300.000.010.000.020.00-15313175.00%
PYPL220715C003100002022-05-09 9:30AM EDT310.000.010.000.000.00-116250.00%
PYPL220715C003200002022-05-11 9:30AM EDT320.000.020.000.190.00-30221.09%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220715P000400002022-06-24 11:08AM EDT40.000.010.000.04-0.02-66.67%205664106.25%
PYPL220715P000425002022-06-24 10:43AM EDT42.500.020.010.05-0.01-33.33%1217101.56%
PYPL220715P000450002022-06-24 2:49PM EDT45.000.040.050.06-0.01-20.00%4030299.80%
PYPL220715P000475002022-06-24 12:41PM EDT47.500.050.050.08-0.03-37.50%826792.97%
PYPL220715P000500002022-06-24 3:46PM EDT50.000.060.050.08-0.06-50.00%2597584.38%
PYPL220715P000550002022-06-24 3:51PM EDT55.000.130.140.17-0.16-55.17%9261877.93%
PYPL220715P000600002022-06-24 3:44PM EDT60.000.300.290.32-0.35-53.85%47213,52869.92%
PYPL220715P000625002022-06-24 3:34PM EDT62.500.450.440.48-0.50-52.63%902,36367.24%
PYPL220715P000650002022-06-24 3:57PM EDT65.000.710.660.71-0.66-48.18%4605,08864.70%
PYPL220715P000675002022-06-24 3:59PM EDT67.501.010.981.04-0.92-47.67%1352,00862.35%
PYPL220715P000700002022-06-24 3:59PM EDT70.001.511.431.53-1.17-43.66%6,14312,95560.45%
PYPL220715P000725002022-06-24 3:55PM EDT72.502.112.072.18-1.64-43.73%4864,45258.79%
PYPL220715P000750002022-06-24 3:55PM EDT75.002.962.923.05-1.99-40.20%2,15411,30157.40%
PYPL220715P000775002022-06-24 3:59PM EDT77.504.124.004.15-2.60-38.69%2713,84656.13%
PYPL220715P000800002022-06-24 3:54PM EDT80.005.465.355.55-2.64-32.59%3,48912,22855.57%
PYPL220715P000825002022-06-24 3:59PM EDT82.507.106.957.20-3.85-35.16%792,94755.32%
PYPL220715P000850002022-06-24 3:52PM EDT85.008.878.809.00-3.43-27.89%25416,51755.08%
PYPL220715P000875002022-06-24 3:38PM EDT87.5010.9510.7511.05-3.60-24.74%2158,97654.88%
PYPL220715P000900002022-06-24 3:58PM EDT90.0013.1012.9013.45-3.99-23.35%99,56957.79%
PYPL220715P000925002022-06-24 3:46PM EDT92.5015.2515.2015.90-4.25-21.79%231,99061.67%
PYPL220715P000950002022-06-24 3:11PM EDT95.0017.8717.5517.95-3.86-17.76%121,46659.23%
PYPL220715P000975002022-06-24 1:52PM EDT97.5020.0319.9520.55-5.17-20.52%1357764.80%
PYPL220715P001000002022-06-24 3:22PM EDT100.0022.8522.3023.00-3.63-13.71%332,05566.11%
PYPL220715P001050002022-06-24 12:45PM EDT105.0027.0527.2028.60-4.15-13.30%81,58685.55%
PYPL220715P001100002022-06-24 1:37PM EDT110.0032.3332.2533.00-5.77-15.14%201,38883.40%
PYPL220715P001150002022-06-24 1:45PM EDT115.0037.6036.9537.95-5.25-12.25%52579.49%
PYPL220715P001200002022-06-24 1:42PM EDT120.0042.6040.9543.95-5.18-10.84%22986.52%
PYPL220715P001250002022-06-21 3:35PM EDT125.0051.9946.9047.950.00-505090.43%
PYPL220715P001300002022-06-24 1:42PM EDT130.0052.5552.1552.75-4.42-7.76%25999.41%
PYPL220715P001350002022-06-24 1:06PM EDT135.0057.0057.1057.90-5.42-8.68%1330110.35%
PYPL220715P001400002022-06-22 3:17PM EDT140.0066.0062.1562.950.00-8021,623120.70%
PYPL220715P001450002022-06-21 3:28PM EDT145.0071.9066.6568.000.00-1984.38%
PYPL220715P001500002022-06-22 3:17PM EDT150.0076.0072.1572.950.00-401245131.84%
PYPL220715P001550002022-06-22 3:17PM EDT155.0081.0076.9077.900.00-400258119.14%
PYPL220715P001600002022-06-24 9:46AM EDT160.0083.3581.5582.95-3.39-3.91%214167.48%
PYPL220715P001650002022-06-21 9:32AM EDT165.0090.0086.7087.900.00-13170.31%
PYPL220715P001700002022-06-23 12:36PM EDT170.0097.9391.6592.900.00-115175.39%
PYPL220715P001750002022-06-17 3:41PM EDT175.00101.9796.7098.100.00-431136.72%
PYPL220715P001800002022-06-21 3:25PM EDT180.00106.80100.85103.900.00-104135.16%
PYPL220715P001850002022-06-17 1:23PM EDT185.00111.48106.85107.900.00-10138.67%
PYPL220715P001900002022-06-22 1:12PM EDT190.00116.35111.65112.950.00-200196.88%
PYPL220715P001950002022-06-16 12:34PM EDT195.00123.25116.85117.900.00-13145.70%
PYPL220715P002000002022-06-21 3:28PM EDT200.00126.90121.80123.000.00-102155.47%
PYPL220715P002100002022-06-10 1:24PM EDT210.00131.45131.80132.900.00-1,2500146.88%
PYPL220715P002200002022-06-07 9:38AM EDT220.00133.55141.90142.950.00-10173.44%
PYPL220715P002300002022-06-21 11:07AM EDT230.00155.90150.80152.900.00-10225.20%
PYPL220715P002400002022-06-06 11:16AM EDT240.00152.42161.80162.900.00-30164.06%
PYPL220715P002500002022-04-26 10:31AM EDT250.00164.73169.05170.200.00-200.00%
PYPL220715P002600002022-04-13 1:22PM EDT260.00155.42180.40182.800.00-20237.70%
PYPL220715P002700002022-02-09 2:39PM EDT270.00146.46172.25174.150.00-100.00%
PYPL220715P002800002022-04-26 1:12PM EDT280.00195.32199.05200.300.00-100.00%
PYPL220715P002900002022-04-06 2:37PM EDT290.00177.88207.55209.100.00-200.00%
PYPL220715P003000002022-01-18 1:07AM EDT300.00143.47185.25185.600.00-1000.00%
PYPL220715P003200002022-05-05 9:30AM EDT320.00229.75233.20233.700.00-700.00%