New Zealand markets open in 3 hours 23 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.77-4.17 (-5.49%)
As of 02:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220916C000450002022-06-16 10:40AM EDT45.0028.2027.7528.150.00-1681.69%
PYPL220916C000475002022-06-10 3:33PM EDT47.5030.0025.4525.85-3.64-10.82%1277.81%
PYPL220916C000500002022-06-21 3:10PM EDT50.0025.0023.2523.700.00-83275.51%
PYPL220916C000550002022-06-27 2:12PM EDT55.0022.8519.2019.400.00-123371.05%
PYPL220916C000600002022-06-24 2:25PM EDT60.0020.5315.4015.700.00-118568.16%
PYPL220916C000625002022-06-21 12:31PM EDT62.5015.0013.7013.850.00--566.41%
PYPL220916C000650002022-06-28 1:02PM EDT65.0013.0512.0012.15-3.75-22.32%223764.50%
PYPL220916C000675002022-06-28 1:55PM EDT67.5010.9010.5510.65-4.43-28.90%158863.60%
PYPL220916C000700002022-06-28 1:34PM EDT70.009.509.109.35-2.20-18.80%769062.60%
PYPL220916C000725002022-06-28 2:12PM EDT72.507.957.958.00-4.05-33.75%3794261.69%
PYPL220916C000750002022-06-28 2:20PM EDT75.006.806.756.90-2.20-24.44%1061,31560.69%
PYPL220916C000775002022-06-28 2:20PM EDT77.505.805.655.80-2.10-26.58%10148859.22%
PYPL220916C000800002022-06-28 2:17PM EDT80.004.854.854.90-1.70-25.95%1232,08258.81%
PYPL220916C000825002022-06-28 2:21PM EDT82.504.104.004.10-1.60-28.07%411,22457.80%
PYPL220916C000850002022-06-28 2:10PM EDT85.003.403.353.45-1.33-28.12%4604,74457.40%
PYPL220916C000875002022-06-28 2:17PM EDT87.502.812.792.85-1.34-32.29%783,47656.86%
PYPL220916C000900002022-06-28 2:20PM EDT90.002.362.332.39-0.99-29.55%1202,51156.71%
PYPL220916C000925002022-06-28 2:20PM EDT92.501.951.931.98-1.16-37.30%5211,04256.42%
PYPL220916C000950002022-06-28 2:17PM EDT95.001.591.571.64-0.81-33.75%952,47056.08%
PYPL220916C000975002022-06-28 1:34PM EDT97.501.381.321.36-0.64-31.68%533,03656.10%
PYPL220916C001000002022-06-28 2:21PM EDT100.001.131.111.11-0.52-31.52%862,65556.06%
PYPL220916C001050002022-06-28 11:23AM EDT105.000.910.750.79-0.24-20.87%2382,71956.18%
PYPL220916C001100002022-06-28 1:34PM EDT110.000.580.540.57-0.27-31.76%404,68956.81%
PYPL220916C001150002022-06-28 1:41PM EDT115.000.420.410.43-0.17-28.81%1062,30457.91%
PYPL220916C001200002022-06-28 2:01PM EDT120.000.330.320.34-0.12-26.67%12,91759.23%
PYPL220916C001250002022-06-28 2:02PM EDT125.000.260.250.27-0.09-25.71%982,49560.45%
PYPL220916C001300002022-06-28 2:15PM EDT130.000.210.210.23-0.05-19.23%1324,08262.11%
PYPL220916C001350002022-06-28 12:59PM EDT135.000.180.170.19-0.20-52.63%421,36863.38%
PYPL220916C001400002022-06-28 1:32PM EDT140.000.150.140.16-0.03-16.67%231,47264.65%
PYPL220916C001450002022-06-28 12:43PM EDT145.000.150.120.14+0.01+7.14%790966.11%
PYPL220916C001500002022-06-28 1:32PM EDT150.000.120.120.130.00-712,75868.36%
PYPL220916C001550002022-06-28 12:43PM EDT155.000.110.100.11-0.01-8.33%51,50069.34%
PYPL220916C001600002022-06-27 2:27PM EDT160.000.110.080.100.00-243,49070.31%
PYPL220916C001650002022-06-28 12:43PM EDT165.000.090.080.100.00-599372.66%
PYPL220916C001700002022-06-27 3:59PM EDT170.000.090.070.09+0.02+28.57%21,81573.63%
PYPL220916C001750002022-06-28 12:01PM EDT175.000.060.060.08-0.01-14.29%32,70274.61%
PYPL220916C001800002022-06-28 12:01PM EDT180.000.060.050.07-0.01-14.29%33,66175.39%
PYPL220916C001850002022-06-27 3:53PM EDT185.000.070.050.070.00-111,56177.34%
PYPL220916C001900002022-06-28 9:52AM EDT190.000.060.050.06-0.04-40.00%61,95578.32%
PYPL220916C001950002022-06-28 11:12AM EDT195.000.050.040.07-0.03-37.50%31,34480.08%
PYPL220916C002000002022-06-27 12:48PM EDT200.000.050.040.050.00-306,21880.08%
PYPL220916C002100002022-06-24 1:47PM EDT210.000.060.030.050.00-21,84282.42%
PYPL220916C002200002022-06-24 1:47PM EDT220.000.040.030.05-0.02-33.33%12,07685.55%
PYPL220916C002300002022-06-28 9:54AM EDT230.000.040.020.04-0.01-20.00%13,31685.94%
PYPL220916C002400002022-06-24 3:43PM EDT240.000.040.020.050.00-22,16189.84%
PYPL220916C002500002022-06-28 12:26PM EDT250.000.020.020.04-0.03-60.00%2220,20991.41%
PYPL220916C002600002022-06-23 10:36AM EDT260.000.060.010.050.00-11,04793.75%
PYPL220916C002700002022-06-24 1:29PM EDT270.000.040.010.050.00-790196.09%
PYPL220916C002800002022-06-22 1:01PM EDT280.000.010.010.050.00-21,13498.44%
PYPL220916C002900002022-06-02 2:57PM EDT290.000.010.010.050.00-5476100.39%
PYPL220916C003000002022-06-14 2:14PM EDT300.000.040.010.030.00-13,90099.22%
PYPL220916C003100002022-06-14 10:42AM EDT310.000.030.000.050.00-3838103.13%
PYPL220916C003200002022-06-21 10:16AM EDT320.000.010.000.100.00-2898111.33%
PYPL220916C003300002022-05-09 1:23PM EDT330.000.070.000.060.00-20737108.20%
PYPL220916C003400002022-06-03 12:36PM EDT340.000.010.000.100.00-1672115.23%
PYPL220916C003500002022-06-14 12:19PM EDT350.000.020.000.040.00-8531107.81%
PYPL220916C003600002022-06-03 11:24AM EDT360.000.010.000.090.00-60551117.58%
PYPL220916C003700002022-05-03 3:30PM EDT370.000.060.000.180.00-198299127.34%
PYPL220916C003800002022-05-16 11:05AM EDT380.000.010.000.090.00-1287121.09%
PYPL220916C003900002022-05-05 2:38PM EDT390.000.040.010.050.00-120719117.97%
PYPL220916C004000002022-05-03 3:39PM EDT400.000.040.010.120.00-120345128.32%
PYPL220916C004100002022-04-29 3:32PM EDT410.000.070.010.100.00-122180127.73%
PYPL220916C004200002022-05-03 3:38PM EDT420.000.030.000.270.00-128233141.21%
PYPL220916C004300002022-05-18 10:17AM EDT430.000.010.000.160.00-1921135.55%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220916P000375002022-06-28 2:07PM EDT37.500.340.330.36+0.05+17.24%23680.47%
PYPL220916P000400002022-06-27 3:40PM EDT40.000.460.450.49+0.07+17.95%428578.32%
PYPL220916P000425002022-06-27 12:53PM EDT42.500.490.630.660.00-123076.66%
PYPL220916P000450002022-06-28 11:23AM EDT45.000.680.820.850.00-129674.32%
PYPL220916P000475002022-06-24 12:42PM EDT47.500.901.071.110.00-365872.51%
PYPL220916P000500002022-06-28 2:00PM EDT50.001.341.381.42+0.28+26.42%335,05770.75%
PYPL220916P000550002022-06-28 2:11PM EDT55.002.152.192.23+0.42+24.28%491,51067.24%
PYPL220916P000600002022-06-28 2:22PM EDT60.003.373.353.40+0.78+30.12%494,32964.26%
PYPL220916P000625002022-06-28 2:17PM EDT62.504.104.054.15+0.95+30.16%11639862.82%
PYPL220916P000650002022-06-28 2:02PM EDT65.004.754.905.00+0.85+21.79%372,11761.55%
PYPL220916P000675002022-06-28 12:05PM EDT67.505.405.856.00+0.75+16.13%222,09760.41%
PYPL220916P000700002022-06-28 2:14PM EDT70.006.996.957.10+1.54+28.26%975,11859.34%
PYPL220916P000725002022-06-28 2:01PM EDT72.508.008.208.30+1.30+19.40%7874658.31%
PYPL220916P000750002022-06-28 2:09PM EDT75.009.459.509.65+1.70+21.94%1783,92457.14%
PYPL220916P000775002022-06-28 2:12PM EDT77.5010.9511.0011.15+1.95+21.67%32160056.38%
PYPL220916P000800002022-06-28 2:17PM EDT80.0012.6512.5512.75+2.40+23.41%274,39155.32%
PYPL220916P000825002022-06-28 9:30AM EDT82.5012.3514.3014.50+0.90+7.86%394754.77%
PYPL220916P000850002022-06-27 2:50PM EDT85.0014.0516.1016.25+0.80+6.04%52,01853.56%
PYPL220916P000875002022-06-27 11:14AM EDT87.5015.1018.0518.250.00-61,14553.26%
PYPL220916P000900002022-06-24 3:36PM EDT90.0016.3020.0520.250.00-122,91552.39%
PYPL220916P000925002022-06-24 3:14PM EDT92.5018.2722.1522.400.00-294552.03%
PYPL220916P000950002022-06-24 3:40PM EDT95.0021.4224.3524.55+1.41+7.05%31,67651.49%
PYPL220916P000975002022-06-24 1:06PM EDT97.5021.9826.5026.800.00-11,73550.46%
PYPL220916P001000002022-06-27 2:54PM EDT100.0025.1828.8029.050.00-272,71751.76%
PYPL220916P001050002022-06-28 10:34AM EDT105.0030.5633.5533.75+1.31+4.48%283,29951.47%
PYPL220916P001100002022-06-27 12:25PM EDT110.0035.4238.3038.55+0.42+1.20%53,18951.07%
PYPL220916P001150002022-06-27 10:02AM EDT115.0040.2443.1043.45+1.87+4.87%51,55951.76%
PYPL220916P001200002022-06-28 2:21PM EDT120.0048.2048.0548.40+3.51+7.85%53,40753.32%
PYPL220916P001250002022-06-28 11:38AM EDT125.0051.3553.0053.30+1.76+3.55%18,82650.39%
PYPL220916P001300002022-06-27 2:34PM EDT130.0054.0058.0558.500.00-1762,55350.78%
PYPL220916P001350002022-06-17 3:40PM EDT135.0061.9063.0563.450.00-2142665.43%
PYPL220916P001400002022-06-27 3:41PM EDT140.0064.4768.0068.450.00-778368.46%
PYPL220916P001450002022-06-22 10:07AM EDT145.0072.0073.0073.550.00-3212658.59%
PYPL220916P001500002022-06-28 9:30AM EDT150.0074.5977.9578.45+0.29+0.39%41,83874.02%
PYPL220916P001550002022-06-22 10:11AM EDT155.0081.7083.0083.650.00-123468.75%
PYPL220916P001600002022-06-24 11:09AM EDT160.0082.0887.9088.550.00-113783.69%
PYPL220916P001650002022-06-23 10:34AM EDT165.0092.0592.9093.500.00-121084.08%
PYPL220916P001700002022-06-22 1:32PM EDT170.0095.7597.9598.600.00-17069.92%
PYPL220916P001750002022-06-16 12:58PM EDT175.00103.32102.95103.600.00-126471.88%
PYPL220916P001800002022-06-28 11:40AM EDT180.00106.45108.00108.50+2.10+2.01%5168.75%
PYPL220916P001850002022-06-10 1:24PM EDT185.00106.55113.00113.600.00-10010179.10%
PYPL220916P001900002022-06-23 1:46PM EDT190.00118.10118.05118.600.00-20383.59%
PYPL220916P001950002022-06-08 11:06AM EDT195.00106.85123.05123.550.00-605182.81%
PYPL220916P002000002022-06-23 1:55PM EDT200.00127.80127.95128.600.00-874780.86%
PYPL220916P002100002022-06-08 11:06AM EDT210.00121.90137.90138.700.00-20787.89%
PYPL220916P002200002022-06-10 1:42PM EDT220.00141.05147.95148.600.00-19287.30%
PYPL220916P002300002022-06-23 12:28PM EDT230.00157.70158.00158.550.00-232390.23%
PYPL220916P002400002022-06-22 3:52PM EDT240.00167.10168.00168.600.00-15015497.07%
PYPL220916P002500002022-06-28 1:31PM EDT250.00177.50177.95178.65+3.53+2.03%102,60599.80%
PYPL220916P002600002022-06-28 1:25PM EDT260.00187.40188.00188.45+1.40+0.75%2073950.00%
PYPL220916P002700002022-06-22 3:52PM EDT270.00196.90198.05198.750.00-150143115.23%
PYPL220916P002800002022-06-08 11:06AM EDT280.00191.95207.95208.600.00-300103.13%
PYPL220916P002900002022-06-09 2:39PM EDT290.00204.77217.85218.650.00-163099.22%
PYPL220916P003000002022-06-09 2:39PM EDT300.00214.79228.00228.650.00-160115.23%
PYPL220916P003100002022-02-10 1:33PM EDT310.00186.30212.75213.950.00-100.00%
PYPL220916P003200002021-11-11 12:49PM EDT320.00118.75131.85132.950.00-7250.00%
PYPL220916P003300002021-12-01 3:54PM EDT330.00147.90140.80142.850.00-2240.00%
PYPL220916P003400002021-11-23 4:10PM EDT340.00153.40147.30149.150.00-7470.00%
PYPL220916P003500002022-02-09 10:41AM EDT350.00229.50250.40251.250.00-100.00%
PYPL220916P003600002022-02-03 10:45AM EDT360.00231.60258.20261.700.00-700.00%
PYPL220916P003700002021-11-23 4:46PM EDT370.00183.65176.95178.950.00-14410.00%
PYPL220916P003800002022-01-25 11:40AM EDT380.00223.55278.85281.700.00-100.00%
PYPL220916P003900002021-11-22 11:51AM EDT390.00203.30197.00200.050.00-2190.00%
PYPL220916P004000002021-11-23 3:57PM EDT400.00212.75206.65208.800.00-11280.00%
PYPL220916P004100002021-12-31 11:41AM EDT410.00220.10244.70248.300.00-2020.00%
PYPL220916P004200002021-11-24 12:15PM EDT420.00231.90225.80229.400.00-10180.00%
PYPL220916P004300002021-12-09 12:04PM EDT430.00236.50240.35243.950.00-1000.00%