New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.07-2.63 (-2.97%)
At close: 04:00PM EDT
86.34 +0.27 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616C000350002022-09-23 11:06AM EDT35.0053.4052.4553.550.00-247185.82%
PYPL230616C000375002022-09-22 2:48PM EDT37.5051.7250.3051.250.00-21983.30%
PYPL230616C000400002022-09-22 12:56PM EDT40.0050.5547.6049.050.00-420578.34%
PYPL230616C000425002022-09-23 3:08PM EDT42.5046.6545.9546.900.00-72978.91%
PYPL230616C000450002022-09-28 12:05PM EDT45.0047.0043.8044.450.00-13875.45%
PYPL230616C000475002022-09-26 1:51PM EDT47.5040.8041.6042.400.00-95073.45%
PYPL230616C000500002022-09-26 10:13AM EDT50.0041.8039.6540.250.00-511771.85%
PYPL230616C000550002022-09-20 10:26AM EDT55.0041.0035.7536.300.00-13069.21%
PYPL230616C000600002022-09-22 3:30PM EDT60.0033.9531.9032.550.00-27866.47%
PYPL230616C000625002022-09-22 2:53PM EDT62.5031.6030.0530.750.00-52265.21%
PYPL230616C000650002022-09-26 12:47PM EDT65.0027.8028.3528.750.00-112763.65%
PYPL230616C000675002022-09-26 2:46PM EDT67.5025.9526.5527.050.00-24462.39%
PYPL230616C000700002022-09-29 9:46AM EDT70.0028.0024.8025.350.00-130061.05%
PYPL230616C000725002022-09-23 10:40AM EDT72.5023.6523.3023.800.00-52,81860.38%
PYPL230616C000750002022-09-28 2:05PM EDT75.0024.9021.8522.200.00-726459.49%
PYPL230616C000775002022-09-22 2:19PM EDT77.5021.6020.4020.750.00-215658.69%
PYPL230616C000800002022-09-28 9:47AM EDT80.0019.5018.9019.500.00-31,03957.97%
PYPL230616C000825002022-09-30 3:26PM EDT82.5018.3417.5018.05-1.06-5.46%119956.87%
PYPL230616C000850002022-09-29 3:03PM EDT85.0017.9516.3016.700.00-336456.14%
PYPL230616C000875002022-09-30 3:55PM EDT87.5015.3115.0515.60-1.36-8.16%51,82155.57%
PYPL230616C000900002022-09-30 3:55PM EDT90.0014.1413.9014.50-2.14-13.14%1212,39554.97%
PYPL230616C000925002022-09-28 12:55PM EDT92.5014.7712.9013.450.00-117754.54%
PYPL230616C000950002022-09-28 3:53PM EDT95.0015.0811.9012.300.00-443953.75%
PYPL230616C000975002022-09-30 3:28PM EDT97.5011.4610.9011.35-1.24-9.76%233253.13%
PYPL230616C001000002022-09-30 2:44PM EDT100.0010.709.9510.50-1.20-10.08%371,93352.59%
PYPL230616C001050002022-09-30 3:36PM EDT105.008.798.458.80-1.12-11.30%441,70551.68%
PYPL230616C001100002022-09-30 2:42PM EDT110.007.317.107.50-0.84-10.31%511,66251.10%
PYPL230616C001150002022-09-30 1:16PM EDT115.006.855.906.30+0.02+0.29%621,10950.34%
PYPL230616C001200002022-09-28 2:33PM EDT120.006.154.905.250.00-51,45650.39%
PYPL230616C001250002022-09-30 1:50PM EDT125.004.524.054.35-0.55-10.85%181,97149.70%
PYPL230616C001300002022-09-29 3:29PM EDT130.004.053.353.650.00-341,39549.35%
PYPL230616C001350002022-09-30 3:52PM EDT135.002.932.793.05-0.62-17.46%11,27149.00%
PYPL230616C001400002022-09-30 1:43PM EDT140.002.622.292.55-0.48-15.48%12,58248.71%
PYPL230616C001450002022-09-29 11:53AM EDT145.002.481.892.090.00-1954848.21%
PYPL230616C001500002022-09-28 3:55PM EDT150.002.141.571.730.00-253,16647.89%
PYPL230616C001550002022-09-29 11:51AM EDT155.001.731.311.450.00-1838247.75%
PYPL230616C001600002022-09-30 11:15AM EDT160.001.371.101.230.00-4665547.75%
PYPL230616C001650002022-09-30 11:12AM EDT165.001.180.911.05+0.01+0.85%131,03947.83%
PYPL230616C001700002022-09-30 3:48PM EDT170.000.870.760.93-0.12-12.12%221,38548.22%
PYPL230616C001750002022-09-29 3:26PM EDT175.000.810.640.800.00-191948.32%
PYPL230616C001800002022-09-29 1:32PM EDT180.000.760.540.700.00-1763848.54%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616P000350002022-09-30 3:56PM EDT35.000.830.710.87+0.05+6.41%226868.73%
PYPL230616P000375002022-09-01 2:16PM EDT37.500.780.891.050.00-21267.09%
PYPL230616P000400002022-09-30 3:29PM EDT40.001.201.101.26+0.04+3.45%227965.58%
PYPL230616P000425002022-09-20 1:45PM EDT42.501.181.371.470.00-717464.14%
PYPL230616P000450002022-09-28 11:08AM EDT45.001.561.631.740.00-266662.67%
PYPL230616P000475002022-09-14 1:25PM EDT47.501.391.942.050.00-838261.38%
PYPL230616P000500002022-09-30 3:27PM EDT50.002.352.302.42+0.37+18.69%631,18660.27%
PYPL230616P000550002022-09-30 1:01PM EDT55.003.053.103.30+0.22+7.77%1160558.02%
PYPL230616P000600002022-09-29 1:11PM EDT60.003.904.154.350.00-11,66056.03%
PYPL230616P000625002022-09-29 3:43PM EDT62.504.504.754.950.00-138855.07%
PYPL230616P000650002022-09-30 11:32AM EDT65.005.005.405.60-0.25-4.76%12,87354.10%
PYPL230616P000675002022-09-30 1:38PM EDT67.505.956.106.350.00-662253.25%
PYPL230616P000700002022-09-29 10:34AM EDT70.006.456.857.150.00-22,30252.37%
PYPL230616P000725002022-09-29 2:19PM EDT72.507.507.657.950.00-91,28351.36%
PYPL230616P000750002022-09-29 11:08AM EDT75.008.058.558.900.00-14,77550.62%
PYPL230616P000775002022-09-29 9:46AM EDT77.508.789.509.850.00-162950.42%
PYPL230616P000800002022-09-30 11:55AM EDT80.0010.0010.5510.90+0.03+0.30%52,29849.66%
PYPL230616P000825002022-09-28 11:44AM EDT82.5011.1011.6512.100.00-261849.23%
PYPL230616P000850002022-09-30 1:55PM EDT85.0012.5512.8513.20+0.85+7.26%3167348.19%
PYPL230616P000875002022-09-30 2:45PM EDT87.5013.9014.1014.65+0.70+5.30%6640848.18%
PYPL230616P000900002022-09-30 1:51PM EDT90.0015.1015.4515.85+0.31+2.10%283,72547.05%
PYPL230616P000925002022-09-30 12:03PM EDT92.5016.3016.8017.25+0.65+4.15%1093746.40%
PYPL230616P000950002022-09-30 11:55AM EDT95.0017.5518.3018.85+0.45+2.63%62,12146.22%
PYPL230616P000975002022-09-29 11:53AM EDT97.5018.2519.8020.250.00-171,19745.13%
PYPL230616P001000002022-09-29 11:24AM EDT100.0020.2021.4021.850.00-171,30544.52%
PYPL230616P001050002022-09-30 12:43PM EDT105.0023.7524.7525.35-0.24-1.00%9896243.73%
PYPL230616P001100002022-09-29 10:34AM EDT110.0027.0028.4529.200.00-1254343.44%
PYPL230616P001150002022-09-29 10:35AM EDT115.0030.8032.2032.700.00-1588140.89%
PYPL230616P001200002022-09-29 12:20PM EDT120.0034.1136.4536.900.00-21,44640.44%
PYPL230616P001250002022-09-27 10:27AM EDT125.0040.1340.5041.100.00-138139.19%
PYPL230616P001300002022-09-30 1:24PM EDT130.0043.6444.9545.55-2.41-5.23%177338.48%
PYPL230616P001350002022-09-26 3:59PM EDT135.0051.4549.5550.000.00-551,06736.84%
PYPL230616P001400002022-09-27 2:13PM EDT140.0055.3553.9554.800.00-159637.21%
PYPL230616P001450002022-09-28 2:16PM EDT145.0055.7058.6559.500.00-2140736.01%
PYPL230616P001500002022-09-28 2:56PM EDT150.0059.8563.6064.400.00-15147336.50%
PYPL230616P001550002022-09-28 11:17AM EDT155.0067.3568.5569.350.00-117437.43%
PYPL230616P001600002022-09-28 10:23AM EDT160.0073.0072.9074.500.00-1141.11%
PYPL230616P001650002022-07-27 12:52PM EDT165.0079.3771.9072.950.00-6110.00%
PYPL230616P001700002022-09-15 10:17AM EDT170.0071.4383.5084.300.00-6041.11%
PYPL230616P001750002022-08-04 9:32AM EDT175.0077.5783.5084.400.00-200.00%
PYPL230616P001800002022-09-21 11:44AM EDT180.0086.1593.6594.550.00-1047.68%