New Zealand markets close in 22 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.64-2.19 (-2.68%)
At close: 04:00PM EST
80.02 +0.38 (+0.48%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230421C000350002023-01-13 12:56PM EST35.0045.1644.8045.350.00-15101.66%
PYPL230421C000375002022-12-28 1:53PM EST37.5031.1544.6545.550.00-412154.30%
PYPL230421C000400002022-12-14 9:32AM EST40.0035.0037.8040.750.00-13107.28%
PYPL230421C000425002023-01-04 11:47AM EST42.5036.3437.4538.050.00-24386.08%
PYPL230421C000450002023-01-03 11:03AM EST45.0031.4335.0535.600.00-53381.49%
PYPL230421C000475002023-01-20 10:08AM EST47.5030.7932.6033.150.00-228676.22%
PYPL230421C000500002023-01-27 1:02PM EST50.0032.9030.2530.800.00-513673.27%
PYPL230421C000550002023-01-27 10:06AM EST55.0027.1825.7526.000.00-15467.09%
PYPL230421C000600002023-01-27 10:41AM EST60.0022.7021.1521.550.00-417061.23%
PYPL230421C000625002023-01-17 9:40AM EST62.5018.9019.1019.300.00-812658.98%
PYPL230421C000650002023-01-27 12:02PM EST65.0018.9417.0017.250.00-125856.91%
PYPL230421C000675002023-01-27 9:32AM EST67.5015.9015.0515.250.00-327855.13%
PYPL230421C000700002023-01-30 1:58PM EST70.0013.3013.2013.40-1.73-11.51%372253.66%
PYPL230421C000725002023-01-30 12:10PM EST72.5012.3711.4511.65-0.73-5.57%287552.21%
PYPL230421C000750002023-01-30 12:20PM EST75.0010.679.8510.00-0.98-8.41%241,20950.88%
PYPL230421C000775002023-01-30 3:52PM EST77.508.558.358.55-1.37-13.81%221,39050.44%
PYPL230421C000800002023-01-30 3:39PM EST80.007.457.007.20-0.90-10.78%763,26449.29%
PYPL230421C000825002023-01-30 3:49PM EST82.506.075.855.95-0.88-12.66%861,66847.95%
PYPL230421C000850002023-01-30 3:47PM EST85.005.054.804.90-0.85-14.41%1732,27047.08%
PYPL230421C000875002023-01-30 3:54PM EST87.504.003.903.95-0.79-16.49%6450746.02%
PYPL230421C000900002023-01-30 3:59PM EST90.003.123.103.20-0.78-20.00%762,06745.50%
PYPL230421C000925002023-01-30 2:37PM EST92.502.752.452.55-0.35-11.29%2175844.87%
PYPL230421C000950002023-01-30 3:04PM EST95.002.151.951.99-0.21-8.90%2187244.14%
PYPL230421C000975002023-01-30 3:33PM EST97.501.641.511.56-0.11-6.29%1347943.73%
PYPL230421C001000002023-01-30 2:16PM EST100.001.331.151.22-0.12-8.28%3823,67143.46%
PYPL230421C001050002023-01-30 3:21PM EST105.000.750.700.74-0.11-12.79%1782643.12%
PYPL230421C001100002023-01-30 10:43AM EST110.000.400.420.45-0.10-20.00%27096943.12%
PYPL230421C001150002023-01-30 3:05PM EST115.000.280.260.28-0.01-3.45%1463843.41%
PYPL230421C001200002023-01-30 9:47AM EST120.000.160.160.18+0.04+33.33%101,59443.95%
PYPL230421C001250002023-01-30 10:54AM EST125.000.100.100.12+0.02+25.00%257744.63%
PYPL230421C001300002023-01-27 1:43PM EST130.000.060.070.090.00-181,39146.00%
PYPL230421C001350002023-01-13 10:20AM EST135.000.060.050.060.00-138946.48%
PYPL230421C001400002023-01-30 12:00PM EST140.000.050.010.05+0.03+150.00%454448.24%
PYPL230421C001450002023-01-30 12:07PM EST145.000.040.000.04+0.01+33.33%3232749.61%
PYPL230421C001500002023-01-30 1:40PM EST150.000.030.020.03+0.01+50.00%367150.39%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230421P000350002023-01-27 1:26PM EST35.000.030.030.050.00-110371.09%
PYPL230421P000375002023-01-30 11:52AM EST37.500.060.050.07-0.01-14.29%110768.75%
PYPL230421P000400002023-01-23 9:51AM EST40.000.110.070.090.00-216465.82%
PYPL230421P000425002023-01-20 10:08AM EST42.500.180.110.130.00-22664.16%
PYPL230421P000450002023-01-30 2:13PM EST45.000.150.160.17+0.03+25.00%516961.91%
PYPL230421P000475002023-01-27 10:11AM EST47.500.160.220.240.00-10018060.06%
PYPL230421P000500002023-01-30 2:30PM EST50.000.300.310.33+0.07+30.43%476558.35%
PYPL230421P000550002023-01-30 3:49PM EST55.000.580.580.60+0.13+28.89%102,49055.08%
PYPL230421P000600002023-01-30 2:46PM EST60.001.001.031.05+0.22+28.21%281,26552.10%
PYPL230421P000625002023-01-30 2:45PM EST62.501.321.361.39+0.23+21.10%6466550.90%
PYPL230421P000650002023-01-30 3:49PM EST65.001.741.771.81+0.33+23.40%1043,88949.95%
PYPL230421P000675002023-01-30 10:33AM EST67.502.112.272.32+0.37+21.26%131,11948.79%
PYPL230421P000700002023-01-30 3:46PM EST70.002.822.842.96+0.48+20.51%2272,40147.86%
PYPL230421P000725002023-01-30 3:35PM EST72.503.503.603.70+0.60+20.69%285,85546.80%
PYPL230421P000750002023-01-30 2:34PM EST75.004.314.454.55+0.67+18.41%1771,89545.61%
PYPL230421P000775002023-01-30 11:58AM EST77.505.105.455.60+0.70+15.91%1461,58344.89%
PYPL230421P000800002023-01-30 3:48PM EST80.006.526.606.75+0.98+17.69%153,48743.87%
PYPL230421P000825002023-01-30 3:31PM EST82.507.757.908.00+1.10+16.54%1583,06442.54%
PYPL230421P000850002023-01-30 12:38PM EST85.008.809.309.50+0.85+10.69%991,03941.91%
PYPL230421P000875002023-01-30 11:30AM EST87.5010.1010.9011.10+0.78+8.37%4487240.97%
PYPL230421P000900002023-01-27 11:00AM EST90.0011.7012.6512.850.00-435440.11%
PYPL230421P000925002023-01-30 9:40AM EST92.5013.8514.5014.75+1.35+10.80%3222639.43%
PYPL230421P000950002023-01-30 10:36AM EST95.0016.3516.4516.75+1.90+13.15%3732938.60%
PYPL230421P000975002023-01-30 11:04AM EST97.5018.1518.5518.90+1.45+8.68%7151438.28%
PYPL230421P001000002023-01-30 12:58PM EST100.0020.3020.7521.05+1.60+8.56%4641336.91%
PYPL230421P001050002023-01-30 3:22PM EST105.0025.2525.3525.70-10.95-30.25%5036.18%
PYPL230421P001100002023-01-05 9:32AM EST110.0033.3530.1030.700.00-1040.77%
PYPL230421P001150002022-12-22 2:49PM EST115.0047.8335.5536.350.00-2050.37%
PYPL230421P001200002023-01-27 12:21PM EST120.0037.9040.0040.650.00-1047.66%
PYPL230421P001250002023-01-10 9:37AM EST125.0047.6545.1045.650.00-1051.37%
PYPL230421P001300002022-11-21 9:59AM EST130.0046.4060.5061.150.00-20153.09%
PYPL230421P001350002022-11-03 9:53AM EST135.0057.3559.8560.600.00-20115.55%
PYPL230421P001400002023-01-17 10:04AM EST140.0060.1060.1060.650.00-1061.38%
PYPL230421P001450002022-11-03 9:17AM EST145.0069.0570.0570.650.00-20125.29%
PYPL230421P001500002022-11-07 12:22PM EST150.0064.9175.3075.900.00-10131.48%