New Zealand markets open in 4 hours 59 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.83+1.02 (+1.26%)
At close: 04:00PM EST
81.80 -0.03 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616C000350002023-01-11 2:49PM EST35.0044.4547.3547.950.00-679990.67%
PYPL230616C000375002022-11-04 1:16PM EST37.5038.3038.1039.450.00-19240.00%
PYPL230616C000400002023-01-20 10:49AM EST40.0038.3542.4543.100.00-121780.76%
PYPL230616C000425002023-01-19 1:56PM EST42.5035.5040.0040.750.00-13276.78%
PYPL230616C000450002022-12-15 10:03AM EST45.0027.8535.6536.550.00-5590.00%
PYPL230616C000475002023-01-12 2:17PM EST47.5034.3535.4536.150.00-16872.19%
PYPL230616C000500002023-01-17 10:16AM EST50.0032.0333.1533.800.00-113568.99%
PYPL230616C000550002023-01-27 9:40AM EST55.0028.5028.6029.30+3.30+13.10%14863.62%
PYPL230616C000600002023-01-27 11:45AM EST60.0024.5024.3024.75+1.97+8.74%112658.37%
PYPL230616C000625002023-01-24 10:15AM EST62.5020.6922.3022.650.00-104856.71%
PYPL230616C000650002023-01-27 12:59PM EST65.0020.8520.3020.75+2.73+15.07%111355.40%
PYPL230616C000675002023-01-23 9:56AM EST67.5016.7518.5518.750.00-627454.13%
PYPL230616C000700002023-01-27 2:43PM EST70.0016.9016.7517.00+1.38+8.89%51,10053.04%
PYPL230616C000725002023-01-26 2:33PM EST72.5014.5515.0515.20+1.13+8.42%23,78051.64%
PYPL230616C000750002023-01-27 3:57PM EST75.0013.4813.3513.65+1.52+12.71%251,05550.50%
PYPL230616C000775002023-01-27 2:22PM EST77.5012.1511.9012.05+2.15+21.50%2892349.82%
PYPL230616C000800002023-01-27 2:54PM EST80.0010.7010.4510.65+1.05+10.88%622,87448.91%
PYPL230616C000825002023-01-27 3:57PM EST82.509.239.159.30+0.73+8.59%301,01047.78%
PYPL230616C000850002023-01-27 3:35PM EST85.008.107.958.10+0.70+9.46%6791,81346.92%
PYPL230616C000875002023-01-27 3:06PM EST87.507.156.857.00+0.95+15.32%992,35646.07%
PYPL230616C000900002023-01-27 3:42PM EST90.006.025.856.00+0.82+15.77%883,83145.25%
PYPL230616C000925002023-01-27 3:14PM EST92.505.114.955.10+0.66+14.83%211,33044.45%
PYPL230616C000950002023-01-27 3:57PM EST95.004.284.204.30+0.63+17.26%433,09443.68%
PYPL230616C000975002023-01-27 10:20AM EST97.503.253.503.65+0.05+1.56%71,44143.26%
PYPL230616C001000002023-01-27 3:32PM EST100.003.002.913.05+0.53+21.46%1643,89742.68%
PYPL230616C001050002023-01-27 3:40PM EST105.002.051.982.07+0.40+24.24%524,02341.50%
PYPL230616C001100002023-01-27 11:38AM EST110.001.301.341.39+0.10+8.33%171,97040.69%
PYPL230616C001150002023-01-27 1:15PM EST115.000.910.890.93+0.19+26.39%341,29640.16%
PYPL230616C001200002023-01-27 2:12PM EST120.000.580.590.62+0.07+13.73%533,31739.80%
PYPL230616C001250002023-01-27 3:13PM EST125.000.420.390.43+0.09+27.27%351,94939.89%
PYPL230616C001300002023-01-27 2:56PM EST130.000.280.270.29+0.06+27.27%301,50739.80%
PYPL230616C001350002023-01-27 3:31PM EST135.000.190.180.21+0.04+26.67%71,54240.23%
PYPL230616C001400002023-01-27 12:59PM EST140.000.140.130.15+0.01+7.69%552,68940.53%
PYPL230616C001450002023-01-27 11:21AM EST145.000.090.090.11-0.01-10.00%573740.92%
PYPL230616C001500002023-01-27 1:17PM EST150.000.070.070.09+0.01+16.67%163,48841.80%
PYPL230616C001550002023-01-27 1:14PM EST155.000.050.050.07+0.01+25.00%128842.38%
PYPL230616C001600002023-01-27 3:51PM EST160.000.050.040.05+0.01+25.00%2875842.58%
PYPL230616C001650002023-01-27 3:34PM EST165.000.040.030.05-0.01-20.00%11,22444.14%
PYPL230616C001700002023-01-13 10:55AM EST170.000.040.020.040.00-11,52244.73%
PYPL230616C001750002023-01-27 10:52AM EST175.000.010.020.04-0.02-66.67%11,08546.09%
PYPL230616C001800002023-01-27 2:44PM EST180.000.020.010.03+0.01+100.00%41473946.29%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616P000350002023-01-27 1:28PM EST35.000.120.120.14-0.02-14.29%452965.04%
PYPL230616P000375002023-01-12 3:20PM EST37.500.310.170.180.00-10020962.89%
PYPL230616P000400002023-01-27 2:04PM EST40.000.230.230.24-0.11-32.35%859761.04%
PYPL230616P000425002023-01-18 1:10PM EST42.500.520.300.320.00-22,96059.28%
PYPL230616P000450002023-01-26 3:54PM EST45.000.400.390.41-0.01-2.44%23,43357.42%
PYPL230616P000475002023-01-25 11:05AM EST47.500.730.510.530.00-101,63655.86%
PYPL230616P000500002023-01-27 3:22PM EST50.000.650.650.68-0.06-8.45%53,52454.30%
PYPL230616P000550002023-01-27 3:12PM EST55.001.031.051.09-0.11-9.65%532,83651.51%
PYPL230616P000600002023-01-27 2:17PM EST60.001.611.621.72-0.15-8.52%321,97449.54%
PYPL230616P000625002023-01-27 3:37PM EST62.502.032.042.12-0.11-5.14%7870948.39%
PYPL230616P000650002023-01-27 3:58PM EST65.002.552.482.59-0.10-3.77%2283,10347.28%
PYPL230616P000675002023-01-27 3:55PM EST67.503.103.053.15-0.30-8.82%151,78046.29%
PYPL230616P000700002023-01-27 3:34PM EST70.003.653.653.80-0.25-6.41%1354,14445.34%
PYPL230616P000725002023-01-27 3:51PM EST72.504.414.404.55-0.64-12.67%213,09444.43%
PYPL230616P000750002023-01-27 2:28PM EST75.005.155.255.40-0.40-7.21%1057,02643.56%
PYPL230616P000775002023-01-27 3:05PM EST77.506.106.206.35-0.45-6.87%551,35242.65%
PYPL230616P000800002023-01-27 3:54PM EST80.007.337.257.40-0.67-8.38%3254,05941.70%
PYPL230616P000825002023-01-27 3:25PM EST82.508.358.408.60-0.80-8.74%311,56340.96%
PYPL230616P000850002023-01-27 10:03AM EST85.0010.009.709.85-0.20-1.96%111,18439.88%
PYPL230616P000875002023-01-27 2:51PM EST87.5011.0511.1011.25-1.25-10.16%161738.99%
PYPL230616P000900002023-01-27 12:39PM EST90.0012.3612.6012.80-1.24-9.12%13,26938.26%
PYPL230616P000925002023-01-25 11:29AM EST92.5016.8614.1514.450.00-11,11637.47%
PYPL230616P000950002023-01-27 12:53PM EST95.0015.7516.0016.15-2.23-12.40%102,22436.34%
PYPL230616P000975002023-01-27 2:48PM EST97.5017.7717.7518.05-2.18-10.93%101,10235.74%
PYPL230616P001000002023-01-25 2:59PM EST100.0021.9819.5520.000.00-101,21434.84%
PYPL230616P001050002023-01-18 9:38AM EST105.0026.2223.7524.200.00-11,13733.28%
PYPL230616P001100002023-01-24 10:03AM EST110.0030.6528.2028.750.00-215032.45%
PYPL230616P001150002023-01-13 11:15AM EST115.0036.3032.9533.500.00-1832.08%
PYPL230616P001200002023-01-18 10:38AM EST120.0040.4537.8538.550.00-1036.11%
PYPL230616P001250002023-01-25 9:37AM EST125.0046.2342.8543.500.00-1038.09%
PYPL230616P001300002023-01-12 11:31AM EST130.0051.2547.8548.450.00-3039.70%
PYPL230616P001350002022-12-14 3:09PM EST135.0062.3055.0556.000.00-75067.08%
PYPL230616P001400002023-01-20 9:30AM EST140.0062.8857.8058.450.00-1044.68%
PYPL230616P001450002022-11-23 3:32PM EST145.0063.8075.7576.300.00-1100136.17%
PYPL230616P001500002023-01-20 9:30AM EST150.0072.8467.8568.450.00-2049.17%
PYPL230616P001550002023-01-20 9:30AM EST155.0077.9472.8573.450.00-1051.32%
PYPL230616P001600002023-01-27 9:33AM EST160.0078.8277.8578.45-0.93-1.17%1053.32%
PYPL230616P001650002022-11-10 1:22PM EST165.0079.0090.9591.650.00-11123.16%
PYPL230616P001700002023-01-03 3:19PM EST170.0094.9087.8088.450.00-1057.13%
PYPL230616P001750002022-08-04 8:32AM EST175.0077.5783.5084.400.00-200.00%
PYPL230616P001800002023-01-11 10:28AM EST180.00101.4597.8598.450.00-2060.74%