New Zealand markets open in 9 hours 9 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
93.25 -0.58 (-0.62%)
Pre-market: 07:50AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221118C000350002022-08-29 10:20AM EDT35.0059.2352.1552.900.00-60420.00%
PYPL221118C000375002022-10-04 9:34AM EDT37.5053.300.000.000.00-170.00%
PYPL221118C000400002022-10-03 10:08AM EDT40.0046.950.000.000.00-1410.00%
PYPL221118C000425002022-09-06 12:16PM EDT42.5049.450.000.000.00--10.00%
PYPL221118C000450002022-09-28 3:55PM EDT45.0046.720.000.000.00-3110.00%
PYPL221118C000475002022-07-06 2:27PM EDT47.5027.9547.8048.850.00--11161.67%
PYPL221118C000500002022-09-02 10:51AM EDT50.0044.4036.2537.050.00-2440.00%
PYPL221118C000550002022-09-22 10:45AM EDT55.0034.850.000.000.00-1330.00%
PYPL221118C000600002022-09-22 10:14AM EDT60.0030.320.000.000.00-11780.00%
PYPL221118C000625002022-10-03 3:42PM EDT62.5026.140.000.000.00-5480.00%
PYPL221118C000650002022-10-03 3:39PM EDT65.0024.110.000.000.00-1780.00%
PYPL221118C000675002022-10-05 3:07PM EDT67.5027.650.000.000.00-91970.00%
PYPL221118C000700002022-10-05 3:23PM EDT70.0025.650.000.000.00-91010.00%
PYPL221118C000725002022-10-05 3:19PM EDT72.5023.500.000.000.00-201360.00%
PYPL221118C000750002022-10-05 3:07PM EDT75.0020.950.000.000.00-55660.00%
PYPL221118C000775002022-10-05 3:03PM EDT77.5018.950.000.000.00-242160.00%
PYPL221118C000800002022-10-05 3:25PM EDT80.0017.050.000.000.00-112100.00%
PYPL221118C000825002022-10-05 2:53PM EDT82.5014.850.000.000.00-64410.00%
PYPL221118C000850002022-10-05 1:16PM EDT85.0013.300.000.000.00-593,2940.00%
PYPL221118C000875002022-10-05 1:57PM EDT87.5011.100.000.000.00-342,1080.00%
PYPL221118C000900002022-10-05 3:55PM EDT90.009.850.000.000.00-1503,5760.00%
PYPL221118C000925002022-10-05 3:55PM EDT92.508.450.000.000.00-1051,4770.00%
PYPL221118C000950002022-10-05 3:55PM EDT95.007.150.000.000.00-1,57324,0330.78%
PYPL221118C000975002022-10-05 3:55PM EDT97.506.000.000.000.00-1661,4373.13%
PYPL221118C001000002022-10-05 3:55PM EDT100.004.950.000.000.00-24210,6213.13%
PYPL221118C001050002022-10-05 3:54PM EDT105.003.280.000.000.00-18315,2636.25%
PYPL221118C001100002022-10-05 3:55PM EDT110.002.150.000.000.00-4365,35212.50%
PYPL221118C001150002022-10-05 3:55PM EDT115.001.350.000.000.00-911,45712.50%
PYPL221118C001200002022-10-05 2:24PM EDT120.000.820.000.000.00-821,90812.50%
PYPL221118C001250002022-10-05 3:54PM EDT125.000.540.000.000.00-471,15212.50%
PYPL221118C001300002022-10-05 3:40PM EDT130.000.340.000.000.00-5782925.00%
PYPL221118C001350002022-10-05 3:26PM EDT135.000.240.000.000.00-346425.00%
PYPL221118C001400002022-10-04 2:30PM EDT140.000.120.000.000.00-92,47625.00%
PYPL221118C001450002022-10-05 3:26PM EDT145.000.100.000.000.00-230225.00%
PYPL221118C001500002022-10-05 12:50PM EDT150.000.050.000.000.00-213,83525.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221118P000350002022-09-21 11:10AM EDT35.000.020.000.000.00-206850.00%
PYPL221118P000375002022-09-27 3:48PM EDT37.500.050.000.000.00-2001,36150.00%
PYPL221118P000400002022-10-05 1:02PM EDT40.000.010.000.000.00-1267650.00%
PYPL221118P000425002022-10-04 12:06PM EDT42.500.040.000.000.00-1535550.00%
PYPL221118P000450002022-10-04 12:06PM EDT45.000.060.000.000.00-3025750.00%
PYPL221118P000475002022-10-04 12:05PM EDT47.500.080.000.000.00-1630350.00%
PYPL221118P000500002022-10-05 1:11PM EDT50.000.090.000.000.00-22,54350.00%
PYPL221118P000550002022-10-05 2:04PM EDT55.000.180.000.000.00-15071625.00%
PYPL221118P000600002022-10-05 3:50PM EDT60.000.330.000.000.00-1357325.00%
PYPL221118P000625002022-10-05 3:35PM EDT62.500.430.000.000.00-322925.00%
PYPL221118P000650002022-10-05 3:45PM EDT65.000.570.000.000.00-4459625.00%
PYPL221118P000675002022-10-05 3:15PM EDT67.500.750.000.000.00-558425.00%
PYPL221118P000700002022-10-05 3:19PM EDT70.000.970.000.000.00-341,79025.00%
PYPL221118P000725002022-10-05 3:48PM EDT72.501.240.000.000.00-72,22612.50%
PYPL221118P000750002022-10-05 3:55PM EDT75.001.690.000.000.00-1041,42912.50%
PYPL221118P000775002022-10-05 3:21PM EDT77.501.950.000.000.00-2484212.50%
PYPL221118P000800002022-10-05 3:59PM EDT80.002.650.000.000.00-2392,39112.50%
PYPL221118P000825002022-10-05 3:54PM EDT82.503.200.000.000.00-211,4866.25%
PYPL221118P000850002022-10-05 3:59PM EDT85.003.910.000.000.00-1105,9216.25%
PYPL221118P000875002022-10-05 3:42PM EDT87.504.450.000.000.00-593,5636.25%
PYPL221118P000900002022-10-05 3:55PM EDT90.005.700.000.000.00-3874,5693.13%
PYPL221118P000925002022-10-05 3:55PM EDT92.506.800.000.000.00-8132,7511.56%
PYPL221118P000950002022-10-05 3:48PM EDT95.007.600.000.000.00-17921,6330.00%
PYPL221118P000975002022-10-05 3:59PM EDT97.509.290.000.000.00-492,1400.00%
PYPL221118P001000002022-10-05 3:19PM EDT100.0010.200.000.000.00-312,8440.00%
PYPL221118P001050002022-10-05 3:51PM EDT105.0013.780.000.000.00-16360.00%
PYPL221118P001100002022-10-05 12:07PM EDT110.0019.150.000.000.00-42690.00%
PYPL221118P001150002022-10-04 1:03PM EDT115.0023.450.000.000.00-211440.00%
PYPL221118P001200002022-10-04 3:45PM EDT120.0027.800.000.000.00-121960.00%
PYPL221118P001250002022-09-27 11:26AM EDT125.0038.700.000.000.00-11040.00%
PYPL221118P001300002022-10-05 10:57AM EDT130.0038.880.000.000.00-10800.00%
PYPL221118P001350002022-09-27 9:30AM EDT135.0049.350.000.000.00-700.00%
PYPL221118P001400002022-09-12 1:23PM EDT140.0042.280.000.000.00-100.00%
PYPL221118P001500002022-09-19 11:37AM EDT150.0056.900.000.000.00-200.00%