New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.92-1.04 (-1.20%)
As of 03:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230217C000350002023-02-02 1:20PM EST35.0052.9550.6050.850.00-110.00%
PYPL230217C000400002023-01-19 9:33AM EST40.0037.0045.6545.800.00-170.00%
PYPL230217C000450002023-01-13 9:54AM EST45.0033.6140.6040.850.00--140.00%
PYPL230217C000475002023-01-20 1:56PM EST47.5031.2938.1038.400.00-360.00%
PYPL230217C000500002023-01-04 9:53AM EST50.0036.6537.1037.35+8.75+31.36%353208.98%
PYPL230217C000550002023-01-20 10:05AM EST55.0022.7030.6030.800.00-2680.00%
PYPL230217C000600002023-02-02 1:44PM EST60.0028.2025.7025.900.00-35910.00%
PYPL230217C000625002023-02-02 3:59PM EST62.5024.3723.2023.350.00-34,1050.00%
PYPL230217C000650002023-02-02 3:59PM EST65.0021.9520.8020.950.00-528058.98%
PYPL230217C000660002023-01-25 11:35AM EST66.0013.1019.9020.000.00--456.25%
PYPL230217C000670002023-01-31 9:30AM EST67.0020.4518.8519.05+6.70+48.73%22353.13%
PYPL230217C000675002023-02-03 12:14PM EST67.5020.0018.3518.55-0.72-3.47%124651.95%
PYPL230217C000680002023-02-03 2:12PM EST68.0018.3018.0018.10+2.20+13.66%11263.09%
PYPL230217C000690002023-02-02 10:49AM EST69.0018.4517.0017.150.00-72661.72%
PYPL230217C000700002023-02-03 9:30AM EST70.0016.4916.0516.25+0.14+0.86%41,15563.09%
PYPL230217C000710002023-02-01 2:35PM EST71.0010.6515.1515.300.00-12263.38%
PYPL230217C000720002023-02-03 12:27PM EST72.0015.8014.1514.40+1.05+7.12%35961.91%
PYPL230217C000725002023-02-03 11:43AM EST72.5015.7013.8513.95+1.40+9.79%21,23164.84%
PYPL230217C000730002023-02-03 2:06PM EST73.0013.7013.3013.45+3.60+35.64%239461.96%
PYPL230217C000740002023-02-01 2:35PM EST74.008.3512.5012.600.00-222563.67%
PYPL230217C000750002023-02-03 2:55PM EST75.0011.9011.7011.85-0.58-4.65%892,66165.67%
PYPL230217C000760002023-02-03 12:12PM EST76.0012.3610.8010.90+1.06+9.38%406863.14%
PYPL230217C000770002023-02-03 1:25PM EST77.0010.7510.0010.15-0.85-7.33%113463.67%
PYPL230217C000775002023-02-03 2:49PM EST77.509.909.659.75-0.15-1.49%1143,93763.97%
PYPL230217C000780002023-02-03 2:57PM EST78.009.459.309.40-0.75-7.35%3018564.55%
PYPL230217C000790002023-02-03 2:55PM EST79.008.808.558.65-0.25-2.76%6727664.26%
PYPL230217C000800002023-02-03 3:05PM EST80.007.907.908.00-1.00-11.24%2326,75065.14%
PYPL230217C000810002023-02-03 1:02PM EST81.007.757.157.30+0.10+1.31%641,07364.16%
PYPL230217C000820002023-02-03 2:57PM EST82.006.656.556.65-0.70-9.52%241,19864.31%
PYPL230217C000825002023-02-03 1:23PM EST82.506.606.356.45-0.73-9.96%472,17165.89%
PYPL230217C000830002023-02-03 1:28PM EST83.006.566.006.10+0.09+1.39%2928965.01%
PYPL230217C000840002023-02-03 2:17PM EST84.005.695.405.50-0.51-8.23%1528164.43%
PYPL230217C000850002023-02-03 3:05PM EST85.004.934.905.05-0.89-15.29%2894,64565.16%
PYPL230217C000860002023-02-03 2:27PM EST86.004.544.404.55-0.74-14.02%20534464.99%
PYPL230217C000870002023-02-03 2:58PM EST87.004.034.004.10-0.77-16.04%16051765.41%
PYPL230217C000875002023-02-03 2:40PM EST87.504.003.753.85-0.20-4.76%1652,62864.87%
PYPL230217C000880002023-02-03 2:36PM EST88.003.703.603.70-0.48-11.48%7741,60965.67%
PYPL230217C000890002023-02-03 3:00PM EST89.003.223.203.25-0.33-9.30%15544465.11%
PYPL230217C000900002023-02-03 2:50PM EST90.002.962.852.89-0.60-16.85%4847,23565.09%
PYPL230217C000925002023-02-03 2:51PM EST92.502.122.082.12-0.51-19.39%2482,15764.82%
PYPL230217C000950002023-02-03 3:00PM EST95.001.491.491.51-0.47-23.98%2574,03864.50%
PYPL230217C000975002023-02-03 1:51PM EST97.501.191.061.09-0.07-5.56%2161,82064.82%
PYPL230217C001000002023-02-03 2:57PM EST100.000.760.750.77-0.26-25.49%4354,11365.14%
PYPL230217C001050002023-02-03 2:16PM EST105.000.450.400.41-0.07-13.46%3801,67667.29%
PYPL230217C001100002023-02-03 12:24PM EST110.000.260.220.23-0.03-10.34%1301,40069.82%
PYPL230217C001150002023-02-03 2:47PM EST115.000.130.130.14-0.03-18.75%16581373.05%
PYPL230217C001200002023-02-03 12:26PM EST120.000.100.080.090.00-30769976.17%
PYPL230217C001250002023-02-03 1:02PM EST125.000.060.060.070.00-12333580.86%
PYPL230217C001300002023-02-03 12:54PM EST130.000.040.030.040.00-812981.64%
PYPL230217C001350002023-02-03 1:53PM EST135.000.030.020.030.00-68544785.16%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230217P000350002023-01-24 10:14AM EST35.000.010.000.010.00-1260143.75%
PYPL230217P000375002023-01-24 9:54AM EST37.500.010.000.010.00-59267134.38%
PYPL230217P000400002023-01-27 10:26AM EST40.000.010.000.010.00-100613125.00%
PYPL230217P000425002023-02-03 11:14AM EST42.500.010.000.010.00-2405115.63%
PYPL230217P000450002023-02-03 11:41AM EST45.000.010.000.010.00-1125106.25%
PYPL230217P000475002023-02-03 11:40AM EST47.500.010.000.010.00-11,44296.88%
PYPL230217P000500002023-02-03 1:11PM EST50.000.010.000.020.00-654095.31%
PYPL230217P000550002023-02-03 12:33PM EST55.000.030.020.03-0.01-25.00%132,05688.28%
PYPL230217P000600002023-02-03 2:23PM EST60.000.070.070.080.00-149,59183.59%
PYPL230217P000625002023-02-03 2:34PM EST62.500.120.110.12+0.02+20.00%4266,60080.47%
PYPL230217P000650002023-02-03 3:04PM EST65.000.180.180.19-0.01-5.26%1664,62578.13%
PYPL230217P000660002023-02-03 10:34AM EST66.000.180.210.22-0.02-10.00%719676.66%
PYPL230217P000670002023-02-03 1:45PM EST67.000.240.250.260.00-2014475.59%
PYPL230217P000675002023-02-03 2:39PM EST67.500.270.280.29+0.01+3.85%4283,95075.49%
PYPL230217P000680002023-02-03 2:56PM EST68.000.300.290.30+0.05+20.00%8755374.12%
PYPL230217P000690002023-02-03 1:08PM EST69.000.310.350.36-0.04-11.43%622473.34%
PYPL230217P000700002023-02-03 2:58PM EST70.000.430.410.43+0.03+7.50%8525,00772.36%
PYPL230217P000710002023-02-03 11:25AM EST71.000.380.500.50-0.12-24.00%421871.58%
PYPL230217P000720002023-02-03 12:23PM EST72.000.550.580.59+0.01+1.85%9914270.56%
PYPL230217P000725002023-02-03 3:05PM EST72.500.650.640.65+0.11+20.37%5132,02570.41%
PYPL230217P000730002023-02-03 12:08PM EST73.000.560.700.71-0.11-16.42%629770.17%
PYPL230217P000740002023-02-03 2:30PM EST74.000.820.830.84+0.24+41.38%2085669.58%
PYPL230217P000750002023-02-03 2:56PM EST75.001.000.971.00+0.11+12.36%2762,89468.99%
PYPL230217P000760002023-02-03 12:59PM EST76.001.011.141.17-0.03-2.88%9217268.41%
PYPL230217P000770002023-02-03 2:25PM EST77.001.341.351.38+0.03+2.29%2726668.16%
PYPL230217P000775002023-02-03 3:01PM EST77.501.471.471.49+0.11+8.09%4345,06268.04%
PYPL230217P000780002023-02-03 1:45PM EST78.001.581.581.62+0.03+1.94%631467.87%
PYPL230217P000790002023-02-03 2:56PM EST79.001.871.851.90+0.14+8.09%21256667.82%
PYPL230217P000800002023-02-03 3:03PM EST80.002.182.182.22+0.12+5.83%5023,26368.07%
PYPL230217P000810002023-02-03 2:34PM EST81.002.472.502.56-0.07-2.76%431,30667.87%
PYPL230217P000820002023-02-03 2:29PM EST82.002.792.892.95-0.12-4.12%6247168.07%
PYPL230217P000825002023-02-03 2:43PM EST82.502.983.053.10+0.10+3.47%601,22967.36%
PYPL230217P000830002023-02-03 2:13PM EST83.003.303.303.35+0.81+32.53%6743867.99%
PYPL230217P000840002023-02-03 2:11PM EST84.003.703.753.80+0.05+1.37%682,91768.07%
PYPL230217P000850002023-02-03 3:03PM EST85.004.204.154.30+0.40+10.53%10369667.63%
PYPL230217P000860002023-02-03 2:39PM EST86.004.554.654.75+0.10+2.25%2256767.09%
PYPL230217P000870002023-02-03 1:43PM EST87.005.155.255.35+0.04+0.78%59713067.85%
PYPL230217P000875002023-02-03 2:02PM EST87.505.355.505.60+0.30+5.94%14547267.33%
PYPL230217P000880002023-02-03 1:33PM EST88.005.505.855.95-0.10-1.79%17526768.14%
PYPL230217P000890002023-02-03 11:49AM EST89.005.656.406.50-0.10-1.74%9318367.24%
PYPL230217P000900002023-02-03 2:29PM EST90.006.957.107.20+0.40+6.11%6450068.09%
PYPL230217P000925002023-02-03 12:53PM EST92.508.658.808.95-0.05-0.57%4228967.97%
PYPL230217P000950002023-02-03 1:37PM EST95.0010.2510.7010.80-0.20-1.91%7271267.63%
PYPL230217P000975002023-02-03 1:22PM EST97.5012.1512.7512.95-0.59-4.63%2456568.90%
PYPL230217P001000002023-02-02 3:14PM EST100.0014.7014.9515.150.00-1139270.31%
PYPL230217P001050002023-02-02 11:21AM EST105.0017.9019.5519.800.00-3211573.93%
PYPL230217P001100002023-02-02 11:56AM EST110.0023.5524.4524.70+0.90+3.97%21182.32%
PYPL230217P001150002023-01-10 1:31PM EST115.0037.3229.3529.600.00-1088.77%
PYPL230217P001200002022-12-12 11:20AM EST120.0046.5141.2041.800.00-70245.07%
PYPL230217P001250002022-12-20 9:30AM EST125.0056.800.000.000.00-2000.00%
PYPL230217P001300002022-11-22 10:02AM EST130.0050.8061.1061.650.00-20418.92%
PYPL230217P001350002022-11-23 3:54PM EST135.0054.1565.8066.200.00--0426.15%