New Zealand markets open in 9 hours 57 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.83+1.04 (+1.12%)
At close: 04:00PM EDT
92.90 -0.93 (-0.99%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221021C000350002022-09-29 2:48PM EDT35.0053.100.000.000.00-200.00%
PYPL221021C000375002022-09-21 2:45PM EDT37.5058.000.000.000.00--100.00%
PYPL221021C000400002022-09-07 10:28AM EDT40.0052.600.000.000.00-170.00%
PYPL221021C000425002022-09-26 3:56PM EDT42.5042.060.000.000.00-120.00%
PYPL221021C000450002022-09-26 10:03AM EDT45.0043.200.000.000.00-3130.00%
PYPL221021C000475002022-09-28 3:36PM EDT47.5043.770.000.000.00-1140.00%
PYPL221021C000500002022-10-04 1:56PM EDT50.0042.460.000.000.00-1001190.00%
PYPL221021C000550002022-08-04 11:45AM EDT55.0042.8536.1036.800.00-2170.00%
PYPL221021C000600002022-09-29 2:47PM EDT60.0028.230.000.000.00-1830.00%
PYPL221021C000625002022-10-03 3:42PM EDT62.5025.270.000.000.00-1260.00%
PYPL221021C000650002022-10-04 1:23PM EDT65.0026.740.000.000.00-21670.00%
PYPL221021C000675002022-09-28 10:50AM EDT67.5020.300.000.000.00-81750.00%
PYPL221021C000700002022-09-30 1:39PM EDT70.0018.170.000.000.00-13640.00%
PYPL221021C000725002022-10-05 11:18AM EDT72.5019.100.000.000.00-2026280.00%
PYPL221021C000750002022-10-05 1:01PM EDT75.0018.750.000.000.00-218050.00%
PYPL221021C000775002022-10-04 1:31PM EDT77.5014.960.000.000.00-176690.00%
PYPL221021C000800002022-10-05 3:18PM EDT80.0015.140.000.000.00-51,5620.00%
PYPL221021C000810002022-10-04 3:47PM EDT81.0012.570.000.000.00-8600.00%
PYPL221021C000820002022-10-03 1:23PM EDT82.007.200.000.000.00-181110.00%
PYPL221021C000825002022-10-05 1:10PM EDT82.5012.230.000.000.00-163,0200.00%
PYPL221021C000830002022-10-04 9:31AM EDT83.009.000.000.000.00-81350.00%
PYPL221021C000840002022-10-05 10:45AM EDT84.009.000.000.000.00-12380.00%
PYPL221021C000850002022-10-05 3:22PM EDT85.0010.660.000.000.00-3400.00%
PYPL221021C000860002022-10-05 10:02AM EDT86.008.100.000.000.00-102050.00%
PYPL221021C000870002022-10-05 12:06PM EDT87.007.120.000.000.00-93810.00%
PYPL221021C000875002022-10-05 3:16PM EDT87.508.600.000.000.00-151,7700.00%
PYPL221021C000880002022-10-05 10:43AM EDT88.006.100.000.000.00-153890.00%
PYPL221021C000890002022-10-05 3:54PM EDT89.007.100.000.000.00-209330.00%
PYPL221021C000900002022-10-05 3:46PM EDT90.006.900.000.000.00-587,0130.00%
PYPL221021C000910002022-10-05 1:53PM EDT91.005.700.000.000.00-987610.00%
PYPL221021C000920002022-10-05 3:53PM EDT92.005.200.000.000.00-4831,0340.00%
PYPL221021C000925002022-10-05 3:25PM EDT92.505.100.000.000.00-11010,6580.00%
PYPL221021C000930002022-10-05 3:58PM EDT93.004.550.000.000.00-4066300.00%
PYPL221021C000940002022-10-05 3:59PM EDT94.004.000.000.000.00-1,2071,3710.39%
PYPL221021C000950002022-10-05 3:59PM EDT95.003.500.000.000.00-5,09312,9591.56%
PYPL221021C000960002022-10-05 3:29PM EDT96.003.220.000.000.00-6636683.13%
PYPL221021C000970002022-10-05 3:57PM EDT97.002.750.000.000.00-1,3792,0723.13%
PYPL221021C000975002022-10-05 3:59PM EDT97.502.510.000.000.00-1,1065,4046.25%
PYPL221021C000980002022-10-05 3:59PM EDT98.002.300.000.000.00-2595766.25%
PYPL221021C000990002022-10-05 3:47PM EDT99.002.160.000.000.00-262,7916.25%
PYPL221021C001000002022-10-05 3:58PM EDT100.001.690.000.000.00-72617,1856.25%
PYPL221021C001010002022-10-05 3:55PM EDT101.001.470.000.000.00-522,7506.25%
PYPL221021C001020002022-10-05 3:36PM EDT102.001.260.000.000.00-15856612.50%
PYPL221021C001030002022-10-05 3:35PM EDT103.001.040.000.000.00-9127312.50%
PYPL221021C001040002022-10-05 3:00PM EDT104.000.900.000.000.00-1929312.50%
PYPL221021C001050002022-10-05 3:48PM EDT105.000.780.000.000.00-1467,34512.50%
PYPL221021C001100002022-10-05 3:54PM EDT110.000.290.000.000.00-8046,44312.50%
PYPL221021C001150002022-10-05 3:45PM EDT115.000.130.000.000.00-213,40125.00%
PYPL221021C001200002022-10-05 3:57PM EDT120.000.060.000.000.00-293,17025.00%
PYPL221021C001250002022-10-05 3:17PM EDT125.000.040.000.000.00-52,06725.00%
PYPL221021C001300002022-10-05 1:07PM EDT130.000.020.000.000.00-21,25825.00%
PYPL221021C001350002022-10-04 12:35PM EDT135.000.030.000.000.00-358150.00%
PYPL221021C001400002022-10-04 3:45PM EDT140.000.020.000.000.00-12,38950.00%
PYPL221021C001450002022-10-05 3:14PM EDT145.000.010.000.000.00-1632350.00%
PYPL221021C001500002022-10-05 1:58PM EDT150.000.010.000.000.00-10095650.00%
PYPL221021C001550002022-10-04 12:21PM EDT155.000.010.000.000.00-10344050.00%
PYPL221021C001600002022-10-03 9:52AM EDT160.000.010.000.000.00-177750.00%
PYPL221021C001650002022-09-23 11:19AM EDT165.000.020.000.000.00-358550.00%
PYPL221021C001700002022-10-05 3:42PM EDT170.000.010.000.000.00-41,84850.00%
PYPL221021C001750002022-10-04 12:55PM EDT175.000.010.000.000.00-156250.00%
PYPL221021C001800002022-09-23 11:19AM EDT180.000.010.000.000.00-848550.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221021P000350002022-09-28 3:19PM EDT35.000.010.000.000.00-10015750.00%
PYPL221021P000375002022-09-28 3:18PM EDT37.500.010.000.000.00-1029050.00%
PYPL221021P000400002022-09-28 3:18PM EDT40.000.010.000.000.00-102,86550.00%
PYPL221021P000425002022-09-28 3:18PM EDT42.500.010.000.000.00-1027950.00%
PYPL221021P000450002022-10-05 10:33AM EDT45.000.010.000.000.00-146450.00%
PYPL221021P000475002022-09-28 3:18PM EDT47.500.010.000.000.00-3082150.00%
PYPL221021P000500002022-10-03 3:54PM EDT50.000.010.000.000.00-8050.00%
PYPL221021P000550002022-10-05 1:41PM EDT55.000.010.000.000.00-12,13350.00%
PYPL221021P000600002022-10-05 1:34PM EDT60.000.010.000.000.00-3021,45450.00%
PYPL221021P000625002022-10-05 9:59AM EDT62.500.020.000.000.00-179150.00%
PYPL221021P000650002022-10-05 3:43PM EDT65.000.020.000.000.00-112,64550.00%
PYPL221021P000675002022-10-05 3:45PM EDT67.500.040.000.000.00-499425.00%
PYPL221021P000700002022-10-05 3:46PM EDT70.000.060.000.000.00-38025.00%
PYPL221021P000725002022-10-05 3:43PM EDT72.500.110.000.000.00-175,21525.00%
PYPL221021P000750002022-10-05 3:17PM EDT75.000.190.000.000.00-5939,67825.00%
PYPL221021P000775002022-10-05 3:54PM EDT77.500.360.000.000.00-1754,17325.00%
PYPL221021P000800002022-10-05 3:58PM EDT80.000.550.000.000.00-1308,80812.50%
PYPL221021P000810002022-10-05 3:17PM EDT81.000.560.000.000.00-2152512.50%
PYPL221021P000820002022-10-05 3:35PM EDT82.000.690.000.000.00-581,45612.50%
PYPL221021P000825002022-10-05 3:48PM EDT82.500.720.000.000.00-1103,19212.50%
PYPL221021P000830002022-10-05 3:47PM EDT83.000.780.000.000.00-3568912.50%
PYPL221021P000840002022-10-05 3:47PM EDT84.000.920.000.000.00-3231,01512.50%
PYPL221021P000850002022-10-05 3:53PM EDT85.001.200.000.000.00-3045,30812.50%
PYPL221021P000860002022-10-05 3:52PM EDT86.001.390.000.000.00-451,97912.50%
PYPL221021P000870002022-10-05 3:56PM EDT87.001.640.000.000.00-1401,1196.25%
PYPL221021P000875002022-10-05 3:13PM EDT87.501.610.000.000.00-956,4516.25%
PYPL221021P000880002022-10-05 3:58PM EDT88.001.900.000.000.00-918906.25%
PYPL221021P000890002022-10-05 3:18PM EDT89.001.920.000.000.00-1667476.25%
PYPL221021P000900002022-10-05 3:51PM EDT90.002.400.000.000.00-94910,8336.25%
PYPL221021P000910002022-10-05 3:39PM EDT91.002.650.000.000.00-6821,4283.13%
PYPL221021P000920002022-10-05 3:57PM EDT92.003.200.000.000.00-2498093.13%
PYPL221021P000925002022-10-05 3:57PM EDT92.503.400.000.000.00-47110,3301.56%
PYPL221021P000930002022-10-05 3:55PM EDT93.003.700.000.000.00-1087071.56%
PYPL221021P000940002022-10-05 3:47PM EDT94.003.750.000.000.00-422820.00%
PYPL221021P000950002022-10-05 3:58PM EDT95.004.600.000.000.00-1,73611,9250.00%
PYPL221021P000960002022-10-05 1:32PM EDT96.005.050.000.000.00-191210.00%
PYPL221021P000970002022-10-05 1:13PM EDT97.005.650.000.000.00-281720.00%
PYPL221021P000975002022-10-05 1:07PM EDT97.506.050.000.000.00-53,3490.00%
PYPL221021P000980002022-10-05 1:07PM EDT98.006.350.000.000.00-121390.00%
PYPL221021P000990002022-10-05 3:53PM EDT99.007.050.000.000.00-501170.00%
PYPL221021P001000002022-10-05 3:37PM EDT100.007.350.000.000.00-264,1080.00%
PYPL221021P001010002022-10-05 3:13PM EDT101.008.050.000.000.00-14450.00%
PYPL221021P001020002022-10-05 2:19PM EDT102.009.550.000.000.00-1190.00%
PYPL221021P001030002022-10-05 10:18AM EDT103.0011.950.000.000.00-1200.00%
PYPL221021P001040002022-10-04 1:26PM EDT104.0012.700.000.000.00-15380.00%
PYPL221021P001050002022-10-05 3:51PM EDT105.0011.410.000.000.00-21,4080.00%
PYPL221021P001100002022-10-05 10:55AM EDT110.0018.780.000.000.00-201,0940.00%
PYPL221021P001150002022-10-05 3:19PM EDT115.0020.700.000.000.00-6742990.00%
PYPL221021P001200002022-09-23 3:56PM EDT120.0033.070.000.000.00-240.00%
PYPL221021P001250002022-10-04 9:52AM EDT125.0034.160.000.000.00-130.00%
PYPL221021P001300002022-09-26 12:41PM EDT130.0045.000.000.000.00-1000.00%
PYPL221021P001350002022-08-02 3:20PM EDT135.0046.0042.6043.000.00-44138.67%
PYPL221021P001400002022-07-15 10:57AM EDT140.0068.6038.6539.400.00-120.00%
PYPL221021P001450002022-08-26 3:54PM EDT145.0052.3357.6558.350.00-10250.46%
PYPL221021P001500002022-08-26 3:54PM EDT150.0057.3262.7063.500.00-10262.01%
PYPL221021P001550002022-09-21 2:44PM EDT155.0059.950.000.000.00-100.00%
PYPL221021P001600002022-10-03 10:16AM EDT160.0074.050.000.000.00-100.00%
PYPL221021P001650002022-07-21 10:25AM EDT165.0084.0068.2569.100.00-300.00%
PYPL221021P001700002022-08-03 10:59AM EDT170.0070.6676.2577.300.00-20158.50%
PYPL221021P001750002022-09-02 12:56PM EDT175.0083.2788.4589.300.00-20317.41%
PYPL221021P001800002022-09-29 3:36PM EDT180.0091.200.000.000.00-300.00%