New Zealand markets closed

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
92.92 -0.91 (-0.97%)
Pre-market: 05:56AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221216C000350002022-09-29 10:08AM EDT35.0054.800.000.000.00-100.00%
PYPL221216C000375002022-09-21 2:43PM EDT37.5057.450.000.000.00-200.00%
PYPL221216C000400002022-09-21 2:42PM EDT40.0054.600.000.000.00-200.00%
PYPL221216C000425002022-07-12 12:25PM EDT42.5031.4556.7057.700.00--12207.01%
PYPL221216C000450002022-09-16 10:35AM EDT45.0049.800.000.000.00-600.00%
PYPL221216C000475002022-09-14 9:31AM EDT47.5049.200.000.000.00-100.00%
PYPL221216C000500002022-09-19 3:52PM EDT50.0045.580.000.000.00-300.00%
PYPL221216C000550002022-07-05 10:17AM EDT55.0021.2041.2542.350.00--2118.14%
PYPL221216C000600002022-10-05 3:07PM EDT60.0035.200.000.000.00-600.00%
PYPL221216C000625002022-10-05 3:07PM EDT62.5032.900.000.000.00-1200.00%
PYPL221216C000650002022-10-05 3:23PM EDT65.0030.900.000.000.00-3500.00%
PYPL221216C000675002022-09-22 3:51PM EDT67.5023.250.000.000.00-500.00%
PYPL221216C000700002022-10-05 2:53PM EDT70.0026.050.000.000.00-100.00%
PYPL221216C000725002022-10-05 3:07PM EDT72.5024.050.000.000.00-500.00%
PYPL221216C000750002022-10-05 3:26PM EDT75.0022.150.000.000.00-800.00%
PYPL221216C000775002022-10-05 3:19PM EDT77.5020.350.000.000.00-4900.00%
PYPL221216C000800002022-10-05 3:03PM EDT80.0018.150.000.000.00-1900.00%
PYPL221216C000825002022-10-05 3:07PM EDT82.5016.350.000.000.00-500.00%
PYPL221216C000850002022-10-05 2:01PM EDT85.0014.040.000.000.00-200.00%
PYPL221216C000875002022-10-05 3:31PM EDT87.5013.150.000.000.00-500.00%
PYPL221216C000900002022-10-05 3:16PM EDT90.0011.700.000.000.00-6400.00%
PYPL221216C000925002022-10-05 1:36PM EDT92.509.800.000.000.00-6000.00%
PYPL221216C000950002022-10-05 3:26PM EDT95.008.910.000.000.00-6400.78%
PYPL221216C000975002022-10-05 3:55PM EDT97.507.550.000.000.00-3101.56%
PYPL221216C001000002022-10-05 3:52PM EDT100.006.500.000.000.00-8003.13%
PYPL221216C001050002022-10-05 3:50PM EDT105.004.700.000.000.00-6606.25%
PYPL221216C001100002022-10-05 3:56PM EDT110.003.350.000.000.00-21506.25%
PYPL221216C001150002022-10-05 3:55PM EDT115.002.270.000.000.00-190012.50%
PYPL221216C001200002022-10-05 3:32PM EDT120.001.580.000.000.00-44012.50%
PYPL221216C001250002022-10-05 3:45PM EDT125.001.110.000.000.00-8012.50%
PYPL221216C001300002022-10-04 3:54PM EDT130.000.650.000.000.00-147012.50%
PYPL221216C001350002022-10-05 3:17PM EDT135.000.510.000.000.00-1012.50%
PYPL221216C001400002022-10-05 3:26PM EDT140.000.350.000.000.00-1025.00%
PYPL221216C001450002022-10-03 11:25AM EDT145.000.160.000.000.00-7025.00%
PYPL221216C001500002022-10-04 12:55PM EDT150.000.160.000.000.00-21025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221216P000350002022-09-29 3:09PM EDT35.000.080.000.000.00-75050.00%
PYPL221216P000375002022-09-28 11:21AM EDT37.500.090.000.000.00-56050.00%
PYPL221216P000400002022-10-05 11:22AM EDT40.000.090.000.000.00-100050.00%
PYPL221216P000425002022-09-30 1:50PM EDT42.500.200.000.000.00-2050.00%
PYPL221216P000450002022-10-05 1:16PM EDT45.000.140.000.000.00-6025.00%
PYPL221216P000475002022-10-03 3:10PM EDT47.500.310.000.000.00-24025.00%
PYPL221216P000500002022-10-05 2:37PM EDT50.000.250.000.000.00-51025.00%
PYPL221216P000550002022-10-05 9:30AM EDT55.000.530.000.000.00-2025.00%
PYPL221216P000600002022-10-05 3:30PM EDT60.000.670.000.000.00-3025.00%
PYPL221216P000625002022-10-05 3:51PM EDT62.500.880.000.000.00-2025.00%
PYPL221216P000650002022-10-05 12:58PM EDT65.001.150.000.000.00-40012.50%
PYPL221216P000675002022-10-05 10:46AM EDT67.501.580.000.000.00-8012.50%
PYPL221216P000700002022-10-05 3:03PM EDT70.001.650.000.000.00-44012.50%
PYPL221216P000725002022-10-05 12:36PM EDT72.502.200.000.000.00-66012.50%
PYPL221216P000750002022-10-05 2:21PM EDT75.002.500.000.000.00-13012.50%
PYPL221216P000775002022-10-05 3:54PM EDT77.503.000.000.000.00-19012.50%
PYPL221216P000800002022-10-05 3:16PM EDT80.003.450.000.000.00-3106.25%
PYPL221216P000825002022-10-05 3:09PM EDT82.504.150.000.000.00-1306.25%
PYPL221216P000850002022-10-05 3:58PM EDT85.005.070.000.000.00-3106.25%
PYPL221216P000875002022-10-05 3:58PM EDT87.505.970.000.000.00-4103.13%
PYPL221216P000900002022-10-05 2:58PM EDT90.006.850.000.000.00-26103.13%
PYPL221216P000925002022-10-05 3:33PM EDT92.507.800.000.000.00-25900.78%
PYPL221216P000950002022-10-05 3:16PM EDT95.008.900.000.000.00-13300.00%
PYPL221216P000975002022-10-05 2:55PM EDT97.5010.450.000.000.00-1000.00%
PYPL221216P001000002022-10-05 2:57PM EDT100.0011.850.000.000.00-900.00%
PYPL221216P001050002022-10-05 3:36PM EDT105.0014.950.000.000.00-500.00%
PYPL221216P001100002022-10-05 3:00PM EDT110.0018.500.000.000.00-300.00%
PYPL221216P001150002022-10-05 3:50PM EDT115.0022.600.000.000.00-6200.00%
PYPL221216P001200002022-10-05 2:19PM EDT120.0027.450.000.000.00-1100.00%
PYPL221216P001250002022-10-05 3:37PM EDT125.0031.300.000.000.00-200.00%
PYPL221216P001300002022-10-04 11:34AM EDT130.0038.250.000.000.00-500.00%
PYPL221216P001350002022-10-05 10:53AM EDT135.0043.800.000.000.00-2400.00%
PYPL221216P001400002022-09-20 9:47AM EDT140.0049.050.000.000.00-1,50000.00%
PYPL221216P001450002022-08-30 9:30AM EDT145.0051.300.000.000.00--00.00%