New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.07-2.63 (-2.97%)
At close: 04:00PM EDT
85.50 -0.57 (-0.66%)
Pre-market: 04:33AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120C000350002022-09-30 3:20PM EDT35.0052.550.000.000.00-2200.00%
PYPL230120C000375002022-09-29 2:26PM EDT37.5051.200.000.000.00-1100.00%
PYPL230120C000400002022-09-23 11:56AM EDT40.0047.200.000.000.00-400.00%
PYPL230120C000425002022-09-06 11:49AM EDT42.5050.000.000.000.00-100.00%
PYPL230120C000450002022-09-28 9:40AM EDT45.0043.000.000.000.00-100.00%
PYPL230120C000475002022-08-12 9:41AM EDT47.5055.1049.3050.300.00-165192.26%
PYPL230120C000500002022-09-28 1:55PM EDT50.0041.000.000.000.00-300.00%
PYPL230120C000550002022-09-21 3:56PM EDT55.0038.650.000.000.00-1500.00%
PYPL230120C000600002022-09-30 3:34PM EDT60.0029.400.000.000.00-100.00%
PYPL230120C000625002022-09-27 10:03AM EDT62.5026.350.000.000.00-100.00%
PYPL230120C000650002022-09-28 3:36PM EDT65.0029.200.000.000.00-300.00%
PYPL230120C000675002022-09-14 12:22PM EDT67.5031.580.000.000.00-100.00%
PYPL230120C000700002022-09-27 3:48PM EDT70.0020.370.000.000.00-1700.00%
PYPL230120C000725002022-09-28 2:54PM EDT72.5022.300.000.000.00-200.00%
PYPL230120C000750002022-09-29 2:33PM EDT75.0018.950.000.000.00-200.00%
PYPL230120C000775002022-09-30 2:14PM EDT77.5016.800.000.000.00-2000.00%
PYPL230120C000800002022-09-30 3:21PM EDT80.0014.680.000.000.00-300.00%
PYPL230120C000825002022-09-27 3:48PM EDT82.5012.350.000.000.00-200.00%
PYPL230120C000850002022-09-30 11:39AM EDT85.0012.880.000.000.00-500.00%
PYPL230120C000875002022-09-30 3:54PM EDT87.5010.110.000.000.00-400.78%
PYPL230120C000900002022-09-30 3:55PM EDT90.008.900.000.000.00-3401.56%
PYPL230120C000925002022-09-30 2:19PM EDT92.508.450.000.000.00-1203.13%
PYPL230120C000950002022-09-30 3:06PM EDT95.007.370.000.000.00-5303.13%
PYPL230120C000975002022-09-30 3:50PM EDT97.506.000.000.000.00-306.25%
PYPL230120C001000002022-09-30 3:59PM EDT100.005.150.000.000.00-8906.25%
PYPL230120C001050002022-09-30 3:54PM EDT105.003.870.000.000.00-4106.25%
PYPL230120C001100002022-09-30 3:50PM EDT110.002.850.000.000.00-69012.50%
PYPL230120C001150002022-09-30 3:09PM EDT115.002.250.000.000.00-7012.50%
PYPL230120C001200002022-09-30 3:48PM EDT120.001.600.000.000.00-381012.50%
PYPL230120C001250002022-09-30 3:43PM EDT125.001.170.000.000.00-58012.50%
PYPL230120C001300002022-09-30 3:26PM EDT130.000.870.000.000.00-15012.50%
PYPL230120C001350002022-09-30 3:59PM EDT135.000.630.000.000.00-340012.50%
PYPL230120C001400002022-09-30 12:00PM EDT140.000.580.000.000.00-1025.00%
PYPL230120C001450002022-09-30 3:26PM EDT145.000.390.000.000.00-29025.00%
PYPL230120C001500002022-09-30 3:53PM EDT150.000.290.000.000.00-184025.00%
PYPL230120C001550002022-09-30 1:30PM EDT155.000.280.000.000.00-1025.00%
PYPL230120C001600002022-09-30 1:56PM EDT160.000.210.000.000.00-10025.00%
PYPL230120C001650002022-09-30 1:44PM EDT165.000.180.000.000.00-12025.00%
PYPL230120C001700002022-09-30 3:50PM EDT170.000.140.000.000.00-2025.00%
PYPL230120C001750002022-09-28 3:10PM EDT175.000.160.000.000.00-58025.00%
PYPL230120C001800002022-09-30 3:09PM EDT180.000.100.000.000.00-13025.00%
PYPL230120C001850002022-09-30 2:19PM EDT185.000.100.000.000.00-1025.00%
PYPL230120C001900002022-09-30 12:02PM EDT190.000.080.000.000.00-1025.00%
PYPL230120C001950002022-09-30 11:44AM EDT195.000.080.000.000.00-2025.00%
PYPL230120C002000002022-09-30 2:17PM EDT200.000.060.000.000.00-14025.00%
PYPL230120C002100002022-09-30 12:37PM EDT210.000.070.000.000.00-2025.00%
PYPL230120C002200002022-09-27 3:03PM EDT220.000.050.000.000.00-2025.00%
PYPL230120C002300002022-09-29 2:59PM EDT230.000.030.000.000.00-6025.00%
PYPL230120C002400002022-09-29 3:07PM EDT240.000.040.000.000.00-1050.00%
PYPL230120C002500002022-09-29 1:48PM EDT250.000.030.000.000.00-9050.00%
PYPL230120C002600002022-09-29 2:10PM EDT260.000.030.000.000.00-5050.00%
PYPL230120C002700002022-09-30 9:45AM EDT270.000.020.000.000.00-13050.00%
PYPL230120C002800002022-09-30 2:19PM EDT280.000.030.000.000.00-1050.00%
PYPL230120C002900002022-09-29 10:50AM EDT290.000.020.000.000.00-56050.00%
PYPL230120C003000002022-09-29 1:08PM EDT300.000.020.000.000.00-207050.00%
PYPL230120C003100002022-09-30 12:00PM EDT310.000.010.000.000.00-20050.00%
PYPL230120C003200002022-09-28 3:51PM EDT320.000.020.000.000.00-4050.00%
PYPL230120C003300002022-09-30 1:32PM EDT330.000.010.000.000.00-50050.00%
PYPL230120C003400002022-09-19 1:37PM EDT340.000.020.000.000.00-2050.00%
PYPL230120C003500002022-09-30 3:30PM EDT350.000.010.000.000.00-2050.00%
PYPL230120C003600002022-09-29 9:36AM EDT360.000.030.000.000.00-3050.00%
PYPL230120C003700002022-09-16 12:11PM EDT370.000.030.000.000.00-1050.00%
PYPL230120C003800002022-08-10 10:58AM EDT380.000.030.000.030.00-186884.38%
PYPL230120C003900002022-09-29 3:17PM EDT390.000.010.000.000.00-1050.00%
PYPL230120C004000002022-09-26 1:12PM EDT400.000.020.000.000.00-1050.00%
PYPL230120C004100002022-09-12 9:52AM EDT410.000.020.000.000.00-2050.00%
PYPL230120C004200002022-08-22 12:39PM EDT420.000.020.000.030.00-171889.06%
PYPL230120C004300002022-09-26 1:11PM EDT430.000.020.000.000.00-1050.00%
PYPL230120C004400002022-08-15 9:49AM EDT440.000.030.000.080.00-3378499.22%
PYPL230120C004500002022-09-30 10:14AM EDT450.000.010.000.000.00-8050.00%
PYPL230120C004600002022-09-30 10:14AM EDT460.000.010.000.000.00-1050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120P000350002022-09-30 10:44AM EDT35.000.160.000.000.00-1025.00%
PYPL230120P000375002022-09-30 3:46PM EDT37.500.250.000.000.00-30025.00%
PYPL230120P000400002022-09-26 10:02AM EDT40.000.300.000.000.00-29025.00%
PYPL230120P000425002022-09-30 2:09PM EDT42.500.410.000.000.00-1025.00%
PYPL230120P000450002022-09-29 3:47PM EDT45.000.500.000.000.00-5025.00%
PYPL230120P000475002022-09-29 1:54PM EDT47.500.640.000.000.00-2025.00%
PYPL230120P000500002022-09-30 11:57AM EDT50.000.780.000.000.00-5025.00%
PYPL230120P000550002022-09-29 1:36PM EDT55.001.160.000.000.00-7012.50%
PYPL230120P000600002022-09-30 3:49PM EDT60.001.910.000.000.00-173012.50%
PYPL230120P000625002022-09-30 3:35PM EDT62.502.300.000.000.00-32012.50%
PYPL230120P000650002022-09-30 3:52PM EDT65.002.790.000.000.00-97012.50%
PYPL230120P000675002022-09-30 3:56PM EDT67.503.350.000.000.00-3012.50%
PYPL230120P000700002022-09-30 2:14PM EDT70.003.700.000.000.00-6306.25%
PYPL230120P000725002022-09-30 2:11PM EDT72.504.350.000.000.00-506.25%
PYPL230120P000750002022-09-30 2:53PM EDT75.005.100.000.000.00-3406.25%
PYPL230120P000775002022-09-30 9:57AM EDT77.505.500.000.000.00-1906.25%
PYPL230120P000800002022-09-30 3:37PM EDT80.006.930.000.000.00-403.13%
PYPL230120P000825002022-09-29 2:01PM EDT82.507.600.000.000.00-101.56%
PYPL230120P000850002022-09-30 3:48PM EDT85.009.000.000.000.00-8000.78%
PYPL230120P000875002022-09-30 3:35PM EDT87.5010.250.000.000.00-21800.00%
PYPL230120P000900002022-09-30 11:20AM EDT90.0010.350.000.000.00-300.00%
PYPL230120P000925002022-09-30 3:20PM EDT92.5012.810.000.000.00-500.00%
PYPL230120P000950002022-09-30 1:59PM EDT95.0014.100.000.000.00-11100.00%
PYPL230120P000975002022-09-28 10:28AM EDT97.5015.740.000.000.00-100.00%
PYPL230120P001000002022-09-30 11:50AM EDT100.0016.670.000.000.00-800.00%
PYPL230120P001050002022-09-30 1:43PM EDT105.0020.800.000.000.00-500.00%
PYPL230120P001100002022-09-29 3:23PM EDT110.0024.240.000.000.00-100.00%
PYPL230120P001150002022-09-29 3:32PM EDT115.0028.250.000.000.00-200.00%
PYPL230120P001200002022-09-30 2:18PM EDT120.0033.500.000.000.00-200.00%
PYPL230120P001250002022-09-29 3:06PM EDT125.0037.650.000.000.00-100.00%
PYPL230120P001300002022-09-30 3:24PM EDT130.0043.350.000.000.00-200.00%
PYPL230120P001350002022-09-30 1:47PM EDT135.0047.820.000.000.00-100.00%
PYPL230120P001400002022-09-28 3:50PM EDT140.0048.650.000.000.00-4400.00%
PYPL230120P001450002022-09-30 3:56PM EDT145.0058.900.000.000.00-76000.00%
PYPL230120P001500002022-09-30 3:56PM EDT150.0063.750.000.000.00-89200.00%
PYPL230120P001550002022-09-30 3:56PM EDT155.0068.750.000.000.00-17600.00%
PYPL230120P001600002022-09-30 3:56PM EDT160.0073.850.000.000.00-5,00100.00%
PYPL230120P001650002022-09-30 3:56PM EDT165.0078.850.000.000.00-2,40000.00%
PYPL230120P001700002022-09-30 3:56PM EDT170.0083.800.000.000.00-37500.00%
PYPL230120P001750002022-09-30 3:56PM EDT175.0088.750.000.000.00-45500.00%
PYPL230120P001800002022-09-30 3:56PM EDT180.0093.750.000.000.00-1,94000.00%
PYPL230120P001850002022-09-30 3:56PM EDT185.0098.900.000.000.00-1,31000.00%
PYPL230120P001900002022-09-30 3:56PM EDT190.00103.700.000.000.00-1,75000.00%
PYPL230120P001950002022-09-30 3:56PM EDT195.00108.700.000.000.00-1,20500.00%
PYPL230120P002000002022-09-30 3:56PM EDT200.00113.750.000.000.00-1,10100.00%
PYPL230120P002100002022-09-30 3:56PM EDT210.00123.750.000.000.00-41000.00%
PYPL230120P002200002022-09-30 3:56PM EDT220.00133.550.000.000.00-1,37200.00%
PYPL230120P002300002022-09-30 3:56PM EDT230.00143.750.000.000.00-4,10000.00%
PYPL230120P002400002022-09-30 3:56PM EDT240.00153.850.000.000.00-1,96000.00%
PYPL230120P002500002022-09-30 3:56PM EDT250.00163.850.000.000.00-3,78500.00%
PYPL230120P002600002022-09-30 3:56PM EDT260.00173.900.000.000.00-54600.00%
PYPL230120P002700002022-09-30 3:56PM EDT270.00183.650.000.000.00-43000.00%
PYPL230120P002800002022-09-30 3:56PM EDT280.00193.850.000.000.00-3,07000.00%
PYPL230120P002900002022-09-07 2:22PM EDT290.00195.500.000.000.00-1000.00%
PYPL230120P003000002022-09-30 3:25PM EDT300.00212.430.000.000.00-5000.00%
PYPL230120P003100002022-09-28 3:29PM EDT310.00219.200.000.000.00-3000.00%
PYPL230120P003200002022-08-31 1:04PM EDT320.00225.80231.45232.900.00-1510.00%
PYPL230120P003300002022-07-28 9:47AM EDT330.00246.05236.65237.700.00-100.00%
PYPL230120P003400002022-09-01 10:35AM EDT340.00248.95253.35254.350.00-20111.38%
PYPL230120P003500002022-07-18 12:01PM EDT350.00273.60249.30250.750.00-1000.00%
PYPL230120P003600002022-09-30 3:51PM EDT360.00273.400.000.000.00-4500.00%
PYPL230120P003700002022-01-31 4:01PM EDT370.00199.42261.85265.000.00-1270.00%
PYPL230120P003800002022-03-30 10:50AM EDT380.00257.85290.05293.900.00-1000.00%
PYPL230120P003900002022-02-25 2:13PM EDT390.00280.68274.85278.400.00-400.00%
PYPL230120P004000002022-09-27 11:13AM EDT400.00313.000.000.000.00-700.00%
PYPL230120P004100002022-04-01 9:53AM EDT410.00292.18320.05323.900.00-100.00%
PYPL230120P004200002022-03-08 10:30AM EDT420.00326.75308.30309.900.00-300.00%
PYPL230120P004300002022-08-29 10:18AM EDT430.00336.15341.60343.750.00-1200.00%
PYPL230120P004400002022-08-11 9:34AM EDT440.00338.69342.45345.150.00-1200.00%
PYPL230120P004500002022-09-30 3:51PM EDT450.00363.100.000.000.00-10600.00%
PYPL230120P004600002022-09-30 3:51PM EDT460.00373.050.000.000.00-2000.00%