PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616C000350002023-06-07 11:20AM EDT35.0028.9729.1529.30+1.87+6.90%1770167.19%
PYPL230616C000375002023-05-18 1:13PM EDT37.5023.7526.6526.800.00-2146150.00%
PYPL230616C000400002023-06-05 3:36PM EDT40.0024.5524.1524.250.00-2216125.00%
PYPL230616C000425002023-05-31 9:41AM EDT42.5020.7521.6521.800.00-5156117.97%
PYPL230616C000450002023-05-24 2:00PM EDT45.0017.0519.1519.250.00-16196.88%
PYPL230616C000475002023-05-25 2:26PM EDT47.5012.4016.7016.800.00-53994.53%
PYPL230616C000490002023-05-30 3:52PM EDT49.0013.2015.1515.300.00--1081.64%
PYPL230616C000500002023-06-05 10:01AM EDT50.0014.5514.2014.300.00-583980.47%
PYPL230616C000520002023-06-01 11:33AM EDT52.0010.8512.2512.350.00-11975.78%
PYPL230616C000525002023-05-31 3:54PM EDT52.509.7511.7011.800.00-64266.99%
PYPL230616C000530002023-06-05 10:44AM EDT53.0011.3511.2511.35+0.40+3.65%207270.12%
PYPL230616C000540002023-06-05 3:06PM EDT54.0010.5110.2010.300.00-113758.98%
PYPL230616C000550002023-06-06 3:32PM EDT55.0010.309.259.350.00-41,86658.79%
PYPL230616C000560002023-06-07 11:41AM EDT56.008.158.258.35+3.40+71.58%2853.22%
PYPL230616C000570002023-06-07 10:35AM EDT57.006.967.257.35+0.92+15.23%13651.17%
PYPL230616C000575002023-06-06 3:31PM EDT57.507.806.756.850.00-118748.34%
PYPL230616C000580002023-06-06 9:48AM EDT58.007.256.306.400.00-21,57548.24%
PYPL230616C000590002023-06-07 12:26PM EDT59.005.255.355.50-1.02-16.27%919146.88%
PYPL230616C000600002023-06-07 1:10PM EDT60.004.504.454.55-0.80-15.09%1553,66142.19%
PYPL230616C000610002023-06-07 1:13PM EDT61.003.573.603.75-0.79-18.12%341,51441.90%
PYPL230616C000620002023-06-07 2:34PM EDT62.002.792.862.90-0.76-21.41%3297738.23%
PYPL230616C000625002023-06-07 2:40PM EDT62.502.532.522.56-0.67-20.94%24211,61938.14%
PYPL230616C000630002023-06-07 2:55PM EDT63.002.192.192.21-0.59-21.22%3441,35937.21%
PYPL230616C000640002023-06-07 2:56PM EDT64.001.611.631.65-0.50-23.70%1,0242,36337.06%
PYPL230616C000650002023-06-07 3:00PM EDT65.001.201.201.20-0.38-24.05%5,34112,67837.16%
PYPL230616C000660002023-06-07 2:56PM EDT66.000.840.850.86-0.34-28.81%1,6142,52837.60%
PYPL230616C000670002023-06-07 2:54PM EDT67.000.610.610.62-0.22-26.51%1,1572,30038.57%
PYPL230616C000675002023-06-07 2:44PM EDT67.500.470.510.52-0.23-32.86%6005,51138.92%
PYPL230616C000680002023-06-07 2:52PM EDT68.000.430.430.45-0.15-25.86%3131,32839.75%
PYPL230616C000690002023-06-07 2:47PM EDT69.000.300.320.33-0.12-28.57%6661,73941.11%
PYPL230616C000700002023-06-07 2:52PM EDT70.000.240.230.24-0.06-20.00%6,65432,08242.29%
PYPL230616C000710002023-06-07 1:38PM EDT71.000.170.170.18-0.05-22.73%4086943.75%
PYPL230616C000725002023-06-07 2:49PM EDT72.500.110.120.13-0.03-21.43%5417,33346.88%
PYPL230616C000750002023-06-07 2:53PM EDT75.000.080.070.08-0.01-11.11%21910,20751.17%
PYPL230616C000775002023-06-07 2:27PM EDT77.500.050.050.06-0.01-16.67%1175,98256.84%
PYPL230616C000800002023-06-07 2:58PM EDT80.000.040.040.050.00-2177,43962.89%
PYPL230616C000825002023-06-07 2:59PM EDT82.500.030.030.040.00-1,0954,41367.58%
PYPL230616C000850002023-06-07 2:16PM EDT85.000.030.020.030.00-118,33271.09%
PYPL230616C000875002023-06-07 2:53PM EDT87.500.020.020.030.00-1037,08377.34%
PYPL230616C000900002023-06-06 3:04PM EDT90.000.020.010.030.00-212,15181.25%
PYPL230616C000925002023-06-06 12:54PM EDT92.500.020.010.030.00-21,84287.50%
PYPL230616C000950002023-06-07 11:25AM EDT95.000.010.010.02-0.01-50.00%92,67589.84%
PYPL230616C000975002023-06-06 9:30AM EDT97.500.120.000.020.00-11,81790.63%
PYPL230616C001000002023-06-07 12:30PM EDT100.000.010.000.020.00-3808,07496.88%
PYPL230616C001050002023-06-06 12:54PM EDT105.000.010.000.020.00-94,152106.25%
PYPL230616C001100002023-06-05 3:33PM EDT110.000.010.000.020.00-1312,467114.06%
PYPL230616C001150002023-06-05 3:54PM EDT115.000.010.000.020.00-271,922121.88%
PYPL230616C001200002023-06-07 2:32PM EDT120.000.020.000.02+0.01+100.00%24,430131.25%
PYPL230616C001250002023-06-07 12:31PM EDT125.000.010.000.010.00-3362,213131.25%
PYPL230616C001300002023-06-01 12:48PM EDT130.000.010.000.010.00-11,587137.50%
PYPL230616C001350002023-05-10 12:31PM EDT135.000.010.000.030.00-11,668156.25%
PYPL230616C001400002023-05-09 9:30AM EDT140.000.040.000.010.00-12,809150.00%
PYPL230616C001450002023-05-08 3:59PM EDT145.000.020.000.020.00-1818165.63%
PYPL230616C001500002023-05-30 3:15PM EDT150.000.010.000.010.00-53,976162.50%
PYPL230616C001550002023-04-24 11:25AM EDT155.000.010.000.030.00-16327182.81%
PYPL230616C001600002023-06-02 1:04PM EDT160.000.010.000.050.00-11,036196.88%
PYPL230616C001650002023-04-24 11:59AM EDT165.000.010.000.030.00-301,562193.75%
PYPL230616C001700002023-05-10 10:12AM EDT170.000.020.000.010.00-81,712181.25%
PYPL230616C001750002023-05-31 11:38AM EDT175.000.010.000.010.00-11,280187.50%
PYPL230616C001800002023-04-17 9:32AM EDT180.000.010.000.000.00-152,39250.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616P000350002023-05-30 10:38AM EDT35.000.020.000.020.00-12,193134.38%
PYPL230616P000375002023-05-01 3:12PM EDT37.500.020.000.020.00-1323118.75%
PYPL230616P000400002023-05-30 11:04AM EDT40.000.020.000.020.00-12947106.25%
PYPL230616P000425002023-06-05 1:49PM EDT42.500.030.000.030.00-22,90498.44%
PYPL230616P000450002023-06-07 1:22PM EDT45.000.020.000.01+0.01+100.00%253,86375.00%
PYPL230616P000475002023-06-07 1:58PM EDT47.500.010.000.010.00-6612,19265.63%
PYPL230616P000490002023-06-01 1:30PM EDT49.000.030.010.030.00--2468.75%
PYPL230616P000500002023-06-07 2:50PM EDT50.000.020.010.03+0.01+100.00%3045,99664.84%
PYPL230616P000520002023-06-07 2:50PM EDT52.000.030.010.030.00-522455.47%
PYPL230616P000525002023-06-07 11:05AM EDT52.500.030.020.03+0.01+50.00%236854.69%
PYPL230616P000530002023-06-05 11:53AM EDT53.000.040.020.030.00-203952.34%
PYPL230616P000540002023-06-07 1:59PM EDT54.000.030.030.040.00-9916550.39%
PYPL230616P000550002023-06-07 2:36PM EDT55.000.040.040.050.00-2808,77048.44%
PYPL230616P000560002023-06-07 2:22PM EDT56.000.050.050.060.00-3233844.92%
PYPL230616P000570002023-06-07 2:58PM EDT57.000.070.070.08+0.01+16.67%2361,36642.38%
PYPL230616P000575002023-06-07 2:34PM EDT57.500.090.090.10+0.02+28.57%2362,30241.60%
PYPL230616P000580002023-06-07 2:35PM EDT58.000.120.110.12+0.04+50.00%1513,46440.63%
PYPL230616P000590002023-06-07 2:35PM EDT59.000.170.160.18+0.05+41.67%14066938.97%
PYPL230616P000600002023-06-07 2:54PM EDT60.000.260.250.26+0.08+44.44%1,5368,89636.82%
PYPL230616P000610002023-06-07 2:55PM EDT61.000.400.400.41+0.12+42.86%2622,42435.94%
PYPL230616P000620002023-06-07 2:56PM EDT62.000.630.610.62+0.22+53.66%2,8231,53434.86%
PYPL230616P000625002023-06-07 2:59PM EDT62.500.760.760.77+0.23+43.40%37711,56434.72%
PYPL230616P000630002023-06-07 2:47PM EDT63.000.990.930.95+0.35+54.69%3883,49434.72%
PYPL230616P000640002023-06-07 2:48PM EDT64.001.411.351.37+0.45+46.88%1,24697234.23%
PYPL230616P000650002023-06-07 2:58PM EDT65.001.921.921.95+0.47+32.41%6407,74235.01%
PYPL230616P000660002023-06-07 1:59PM EDT66.002.722.562.59+0.74+37.37%7125634.77%
PYPL230616P000670002023-06-07 1:44PM EDT67.003.463.303.35+0.76+28.15%9510135.30%
PYPL230616P000675002023-06-07 2:09PM EDT67.503.813.703.80+0.81+27.00%315,39037.01%
PYPL230616P000680002023-06-07 2:46PM EDT68.004.304.104.20+0.79+22.51%519036.62%
PYPL230616P000690002023-06-06 3:57PM EDT69.004.265.055.150.00-45940.33%
PYPL230616P000700002023-06-07 1:56PM EDT70.006.155.956.10+1.00+19.42%167,70243.26%
PYPL230616P000710002023-06-06 12:16PM EDT71.006.256.907.000.00-25342.58%
PYPL230616P000725002023-06-06 3:25PM EDT72.508.418.308.45+0.91+12.13%16,57045.31%
PYPL230616P000750002023-06-06 9:30AM EDT75.0010.5010.8010.950.00-13,59554.88%
PYPL230616P000775002023-06-06 1:31PM EDT77.5012.5013.3013.400.00-535357.62%
PYPL230616P000800002023-06-07 10:38AM EDT80.0016.3015.7515.90+1.50+10.14%1312165.63%
PYPL230616P000825002023-06-06 3:32PM EDT82.5017.4518.3018.400.00-875057.81%
PYPL230616P000850002023-06-01 3:15PM EDT85.0021.5020.8020.900.00-51964.06%
PYPL230616P000875002023-06-05 10:44AM EDT87.5023.7023.3023.400.00-31270.31%
PYPL230616P000900002023-06-07 2:49PM EDT90.0026.0025.8025.90+0.98+3.92%75020976.56%
PYPL230616P000925002023-06-07 2:49PM EDT92.5028.4528.2528.40+0.93+3.38%6009999.80%
PYPL230616P000950002023-06-07 2:49PM EDT95.0030.9530.7530.90+0.93+3.10%15058106.25%
PYPL230616P000975002023-05-17 2:25PM EDT97.5036.2033.2533.400.00-287111.72%
PYPL230616P001000002023-06-07 2:49PM EDT100.0035.9535.7535.90+0.93+2.66%35058117.58%
PYPL230616P001050002023-06-07 2:49PM EDT105.0041.0540.7540.85+0.55+1.36%5012106.25%
PYPL230616P001100002023-06-07 2:49PM EDT110.0045.9545.7545.90+0.92+2.04%10043138.28%
PYPL230616P001150002023-05-12 9:44AM EDT115.0050.8550.7550.850.00-10121.88%
PYPL230616P001200002023-05-11 11:39AM EDT120.0055.7055.7555.900.00-30157.03%
PYPL230616P001250002023-05-08 3:28PM EDT125.0049.1060.7560.900.00-20165.63%
PYPL230616P001300002023-03-20 11:01AM EDT130.0056.0355.5556.100.00-400.00%
PYPL230616P001350002023-02-03 11:38AM EDT135.0048.0058.4559.000.00-200.00%
PYPL230616P001400002023-01-20 10:30AM EDT140.0062.8865.0565.650.00-100.00%
PYPL230616P001450002022-11-23 4:32PM EDT145.0063.8075.7576.300.00-11000.00%
PYPL230616P001500002023-02-06 1:44PM EDT150.0067.0173.9074.400.00-1000.00%
PYPL230616P001550002023-05-08 12:43PM EDT155.0079.1590.7590.850.00-20176.56%
PYPL230616P001600002023-05-17 9:33AM EDT160.0099.4395.8095.900.00-10181.25%
PYPL230616P001650002023-02-10 10:46AM EDT165.0082.7091.2591.850.00-100.00%
PYPL230616P001700002023-05-24 3:50PM EDT170.00108.20105.75105.900.00-10228.13%
PYPL230616P001750002022-08-04 9:32AM EDT175.0077.5783.5084.400.00-200.00%
PYPL230616P001800002023-05-08 10:27AM EDT180.00104.55115.95116.350.00-20293.75%