New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.68+3.87 (+5.24%)
At close: 04:00PM EDT
77.77 +0.09 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120C000400002022-06-24 9:55AM EDT40.0040.2038.9540.10+3.92+10.80%320074.88%
PYPL230120C000425002022-06-22 12:27PM EDT42.5033.3136.7538.000.00-1673.19%
PYPL230120C000450002022-06-23 11:24AM EDT45.0031.6034.6535.950.00-151871.90%
PYPL230120C000475002022-06-13 12:44PM EDT47.5031.7832.5533.850.00-14070.00%
PYPL230120C000500002022-06-21 9:38AM EDT50.0028.5330.5531.550.00-224367.43%
PYPL230120C000550002022-06-22 11:11AM EDT55.0023.8826.5527.650.00-1864.29%
PYPL230120C000600002022-06-24 9:36AM EDT60.0022.6023.1023.90+1.65+7.88%176962.15%
PYPL230120C000650002022-06-24 2:35PM EDT65.0020.2519.6520.55+2.96+17.12%8635959.81%
PYPL230120C000675002022-06-24 9:44AM EDT67.5018.7617.7519.20+3.71+24.65%19358.58%
PYPL230120C000700002022-06-24 3:14PM EDT70.0017.2516.9517.40+3.10+21.91%91,24158.59%
PYPL230120C000725002022-06-24 12:03PM EDT72.5016.1615.2515.90+3.61+28.76%69656.87%
PYPL230120C000750002022-06-24 3:55PM EDT75.0014.4114.1514.50+1.97+15.84%4694556.45%
PYPL230120C000775002022-06-24 3:58PM EDT77.5013.2512.8013.35+2.05+18.30%4630655.71%
PYPL230120C000800002022-06-24 1:49PM EDT80.0011.9011.4512.10+1.90+19.00%817,98254.46%
PYPL230120C000825002022-06-24 2:42PM EDT82.5010.7510.6011.05+2.40+28.74%747554.42%
PYPL230120C000850002022-06-24 3:27PM EDT85.009.509.509.90+1.65+21.02%1181,54953.35%
PYPL230120C000875002022-06-24 3:50PM EDT87.508.808.559.00+1.85+26.62%5372852.84%
PYPL230120C000900002022-06-24 3:44PM EDT90.007.907.708.10+1.25+18.80%582,38752.27%
PYPL230120C000925002022-06-24 3:15PM EDT92.506.956.907.25+1.48+27.06%942251.64%
PYPL230120C000950002022-06-24 2:34PM EDT95.006.356.056.50+1.15+22.12%3511,53050.85%
PYPL230120C000975002022-06-24 10:39AM EDT97.506.075.505.95+1.10+22.13%11,22050.94%
PYPL230120C001000002022-06-24 3:56PM EDT100.005.055.005.15+0.73+16.90%18011,28850.32%
PYPL230120C001050002022-06-24 2:42PM EDT105.004.053.954.15+0.84+26.17%252,63750.18%
PYPL230120C001100002022-06-24 3:48PM EDT110.003.253.103.40+0.47+16.91%427,49050.15%
PYPL230120C001150002022-06-24 2:42PM EDT115.002.592.502.70+0.22+9.28%703,84549.61%
PYPL230120C001200002022-06-24 3:48PM EDT120.002.101.992.19+0.19+9.95%1554,79949.51%
PYPL230120C001250002022-06-24 3:50PM EDT125.001.701.591.81+0.16+10.39%184,29049.68%
PYPL230120C001300002022-06-24 3:36PM EDT130.001.401.291.47+0.14+11.11%1844,85849.63%
PYPL230120C001350002022-06-24 3:30PM EDT135.001.121.121.17+0.02+1.82%103,02849.34%
PYPL230120C001400002022-06-24 3:56PM EDT140.000.950.861.04+0.05+5.56%465,36550.29%
PYPL230120C001450002022-06-24 3:31PM EDT145.000.780.740.82-0.02-2.50%1513,00849.90%
PYPL230120C001500002022-06-24 3:30PM EDT150.000.700.650.72+0.03+4.48%15511,70350.10%
PYPL230120C001550002022-06-24 1:50PM EDT155.000.620.550.60+0.09+16.98%122,31750.32%
PYPL230120C001600002022-06-24 3:29PM EDT160.000.560.460.59+0.09+19.15%225,34651.25%
PYPL230120C001650002022-06-24 9:32AM EDT165.000.460.370.50+0.05+12.20%121,44851.27%
PYPL230120C001700002022-06-24 10:34AM EDT170.000.510.300.50+0.11+27.50%1503,81852.12%
PYPL230120C001750002022-06-24 12:47PM EDT175.000.400.220.46+0.07+21.21%61,98852.30%
PYPL230120C001800002022-06-24 3:08PM EDT180.000.300.190.42+0.01+3.45%276,45452.83%
PYPL230120C001850002022-06-24 11:03AM EDT185.000.350.240.39+0.06+20.69%52,71354.49%
PYPL230120C001900002022-06-24 12:12PM EDT190.000.310.250.37+0.05+19.23%168,65155.66%
PYPL230120C001950002022-06-24 11:06AM EDT195.000.290.190.30+0.07+31.82%125,37955.08%
PYPL230120C002000002022-06-24 3:22PM EDT200.000.220.210.280.00-23718,67456.30%
PYPL230120C002100002022-06-24 1:12PM EDT210.000.200.150.250.00-277,02857.03%
PYPL230120C002200002022-06-24 3:37PM EDT220.000.150.110.22-0.04-21.05%486,15157.81%
PYPL230120C002300002022-06-24 12:13PM EDT230.000.180.130.19+0.03+20.00%44,81159.57%
PYPL230120C002400002022-06-24 10:06AM EDT240.000.170.120.18+0.04+30.77%263,85261.04%
PYPL230120C002500002022-06-24 2:47PM EDT250.000.130.120.150.00-18911,40762.01%
PYPL230120C002600002022-06-24 2:48PM EDT260.000.100.050.250.00-16,48064.55%
PYPL230120C002700002022-06-24 2:43PM EDT270.000.090.000.21+0.01+12.50%153,08763.57%
PYPL230120C002800002022-06-22 12:01PM EDT280.000.080.060.140.00-23,10964.75%
PYPL230120C002900002022-06-24 11:38AM EDT290.000.110.050.15+0.02+22.22%33,20566.21%
PYPL230120C003000002022-06-24 3:04PM EDT300.000.070.060.140.00-3115,81767.58%
PYPL230120C003100002022-06-22 9:52AM EDT310.000.060.020.170.00-21,02268.56%
PYPL230120C003200002022-06-23 3:10PM EDT320.000.060.010.180.00-12,75269.92%
PYPL230120C003300002022-06-24 11:49AM EDT330.000.070.000.170.00-13,08570.31%
PYPL230120C003400002022-06-10 9:42AM EDT340.000.070.050.150.00-31,78672.75%
PYPL230120C003500002022-06-24 3:38PM EDT350.000.050.020.15-0.02-28.57%55,14072.66%
PYPL230120C003600002022-06-24 11:08AM EDT360.000.040.020.15-0.01-20.00%23,23473.83%
PYPL230120C003700002022-06-08 10:01AM EDT370.000.060.000.080.00-23,29269.92%
PYPL230120C003800002022-06-17 12:02PM EDT380.000.070.010.130.00-6086974.61%
PYPL230120C003900002022-06-23 10:21AM EDT390.000.040.000.120.00-594174.61%
PYPL230120C004000002022-06-24 9:45AM EDT400.000.040.000.07-0.01-20.00%212,66471.88%
PYPL230120C004100002022-06-17 12:01PM EDT410.000.050.000.160.00-6025478.52%
PYPL230120C004200002022-06-24 11:55AM EDT420.000.050.010.13+0.01+25.00%158578.52%
PYPL230120C004300002022-05-27 12:30PM EDT430.000.040.010.070.00-198875.39%
PYPL230120C004400002022-06-17 12:01PM EDT440.000.050.000.150.00-6077680.86%
PYPL230120C004500002022-06-24 9:39AM EDT450.000.030.030.150.00-93,89683.20%
PYPL230120C004600002022-06-24 10:21AM EDT460.000.030.030.09+0.02+200.00%643,96780.86%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120P000375002022-06-23 9:36AM EDT37.501.310.981.110.00-1669.24%
PYPL230120P000400002022-06-24 3:29PM EDT40.001.321.251.36-0.33-20.00%846367.85%
PYPL230120P000425002022-06-24 12:55PM EDT42.501.651.511.68-0.35-17.50%134466.38%
PYPL230120P000450002022-06-24 3:47PM EDT45.001.911.881.97-0.51-21.07%891,43664.92%
PYPL230120P000475002022-06-24 2:56PM EDT47.502.302.242.35-0.62-21.23%10071463.48%
PYPL230120P000500002022-06-24 3:44PM EDT50.002.702.642.86-0.70-20.59%162,71862.40%
PYPL230120P000550002022-06-24 3:56PM EDT55.003.753.653.85-0.95-20.21%491,83459.75%
PYPL230120P000600002022-06-24 3:40PM EDT60.005.004.805.10-1.10-18.03%7035,60657.08%
PYPL230120P000625002022-06-24 11:17AM EDT62.506.055.605.95-0.90-12.95%374756.53%
PYPL230120P000650002022-06-24 2:36PM EDT65.006.506.356.70-1.70-20.73%63,50855.20%
PYPL230120P000675002022-06-24 3:22PM EDT67.507.457.257.60-1.55-17.22%2537754.31%
PYPL230120P000700002022-06-24 2:17PM EDT70.008.408.158.60-1.75-17.24%6836,05253.32%
PYPL230120P000725002022-06-24 3:41PM EDT72.509.369.159.65-1.89-16.80%556252.34%
PYPL230120P000750002022-06-24 1:51PM EDT75.0010.5510.3510.70-1.85-14.92%95,93251.49%
PYPL230120P000775002022-06-24 2:08PM EDT77.5011.8511.5511.90-2.00-14.44%491,71650.64%
PYPL230120P000800002022-06-24 2:28PM EDT80.0013.0512.8013.10-2.05-13.58%11410,33350.21%
PYPL230120P000825002022-06-24 12:31PM EDT82.5014.4514.2014.70-2.60-15.25%421,44450.42%
PYPL230120P000850002022-06-24 1:30PM EDT85.0015.8515.6516.15-2.70-14.56%136,58849.66%
PYPL230120P000875002022-06-23 2:39PM EDT87.5020.5017.2017.750.00-31,37149.24%
PYPL230120P000900002022-06-24 11:39AM EDT90.0019.3518.9019.40-2.45-11.24%93,85148.74%
PYPL230120P000925002022-06-23 1:38PM EDT92.5024.7520.5021.200.00-670748.60%
PYPL230120P000950002022-06-24 3:27PM EDT95.0022.5522.1522.85-3.78-14.36%211,83647.50%
PYPL230120P000975002022-06-24 3:27PM EDT97.5024.4324.1524.75-2.52-9.35%399047.27%
PYPL230120P001000002022-06-24 3:48PM EDT100.0026.2825.9526.75-3.29-11.13%1315,05947.24%
PYPL230120P001050002022-06-24 3:59PM EDT105.0030.2629.9530.75-3.51-10.39%10211,99546.46%
PYPL230120P001100002022-06-24 3:39PM EDT110.0034.4034.1034.85-3.22-8.56%34,90445.15%
PYPL230120P001150002022-06-24 3:34PM EDT115.0038.8538.5539.55-4.10-9.55%1,2243,43246.68%
PYPL230120P001200002022-06-24 10:30AM EDT120.0043.9043.1044.10-3.45-7.29%135,47046.66%
PYPL230120P001250002022-06-24 10:36AM EDT125.0048.3247.7548.60-4.33-8.22%124,18145.44%
PYPL230120P001300002022-06-24 2:29PM EDT130.0053.1052.3553.80-4.95-8.53%31,55549.78%
PYPL230120P001350002022-06-24 11:49AM EDT135.0057.7857.2558.35-3.40-5.56%14,39748.02%
PYPL230120P001400002022-06-23 11:00AM EDT140.0062.6262.3063.30-4.43-6.61%18,22349.73%
PYPL230120P001450002022-06-24 11:49AM EDT145.0067.5067.0068.30-5.55-7.60%43,33251.88%
PYPL230120P001500002022-06-23 12:58PM EDT150.0078.2571.9073.150.00-272,18352.12%
PYPL230120P001550002022-06-22 11:22AM EDT155.0081.8576.9078.150.00-542554.03%
PYPL230120P001600002022-06-23 2:09PM EDT160.0087.6081.9083.000.00-22,73353.81%
PYPL230120P001650002022-06-23 2:51PM EDT165.0092.3086.8588.000.00-311,28055.54%
PYPL230120P001700002022-06-23 3:03PM EDT170.0096.9991.9093.050.00-162,35957.93%
PYPL230120P001750002022-06-16 9:48AM EDT175.00101.9596.8598.050.00-1017359.52%
PYPL230120P001800002022-06-24 9:30AM EDT180.00105.43101.95103.00-0.84-0.79%11,41660.33%
PYPL230120P001850002022-06-17 9:49AM EDT185.00113.28106.95108.050.00-168450.78%
PYPL230120P001900002022-06-24 12:02PM EDT190.00112.03111.90113.00-5.97-5.06%21,42150.00%
PYPL230120P001950002022-06-22 10:00AM EDT195.00122.17116.90118.000.00-141051.27%
PYPL230120P002000002022-06-24 1:02PM EDT200.00122.00121.90123.00-4.77-3.76%376552.44%
PYPL230120P002100002022-06-21 1:30PM EDT210.00136.97131.85133.100.00-11,27655.76%
PYPL230120P002200002022-06-21 1:30PM EDT220.00147.00141.85143.150.00-11,11158.94%
PYPL230120P002300002022-06-23 2:58PM EDT230.00157.10151.85153.200.00-121,75261.91%
PYPL230120P002400002022-06-23 3:10PM EDT240.00166.90161.75163.200.00-101,01961.91%
PYPL230120P002500002022-06-24 12:37PM EDT250.00172.05171.85173.15-4.46-2.53%12,46464.84%
PYPL230120P002600002022-06-23 3:57PM EDT260.00186.00181.90183.000.00-1024264.26%
PYPL230120P002700002022-06-23 12:48PM EDT270.00197.90191.85193.200.00-143169.34%
PYPL230120P002800002022-06-21 11:58AM EDT280.00206.80201.85203.150.00-1,1001,11369.92%
PYPL230120P002900002022-06-09 2:03PM EDT290.00203.95211.90213.100.00-3771.48%
PYPL230120P003000002022-06-21 10:09AM EDT300.00226.30221.85223.000.00-13669.14%
PYPL230120P003100002022-03-17 2:29PM EDT310.00199.39206.25209.150.00-7240.00%
PYPL230120P003200002022-02-02 10:40AM EDT320.00186.00218.35221.850.00-760.00%
PYPL230120P003300002022-02-17 2:10PM EDT330.00223.20209.40213.500.00-170.00%
PYPL230120P003400002021-11-23 12:33PM EDT340.00155.80149.70150.850.00-5530.00%
PYPL230120P003500002022-02-02 4:52PM EDT350.00216.85248.10251.250.00-2590.00%
PYPL230120P003600002021-12-09 1:43PM EDT360.00166.75170.85174.600.00-401370.00%
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%
PYPL230120P004000002022-04-05 10:46AM EDT400.00281.20311.35314.850.00-10110.00%
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%
PYPL230120P004300002022-01-03 12:28PM EDT430.00237.00295.10299.700.00-5290.00%
PYPL230120P004400002021-10-28 2:05PM EDT440.00206.75251.00254.000.00-2850.00%
PYPL230120P004500002022-05-12 10:26AM EDT450.00374.90368.85372.400.00-83784.47%
PYPL230120P004600002022-05-25 3:35PM EDT460.00379.79381.05383.650.00-11680.47%