PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230721C000325002023-06-01 10:48AM EDT32.5030.6531.0531.300.00-13106.06%
PYPL230721C000350002023-06-02 11:02AM EDT35.0029.6028.5528.900.00-28699.80%
PYPL230721C000375002023-05-26 9:52AM EDT37.5022.3026.1526.450.00-154294.73%
PYPL230721C000400002023-06-05 12:28PM EDT40.0023.1023.6523.90-2.10-8.33%111383.30%
PYPL230721C000425002023-05-26 9:35AM EDT42.5017.5021.2021.350.00-236974.02%
PYPL230721C000450002023-06-05 9:34AM EDT45.0019.0018.7518.900.00-115267.48%
PYPL230721C000475002023-06-08 9:42AM EDT47.5016.9516.2016.450.00-116058.69%
PYPL230721C000500002023-06-07 3:01PM EDT50.0013.6013.8514.10-1.10-7.48%132755.27%
PYPL230721C000525002023-06-08 2:05PM EDT52.5012.2011.5011.700.00-2817152.20%
PYPL230721C000550002023-06-09 10:31AM EDT55.009.059.209.30-1.10-10.84%2201,08444.97%
PYPL230721C000575002023-06-09 11:24AM EDT57.507.207.007.10-0.55-7.10%11361640.45%
PYPL230721C000600002023-06-09 3:51PM EDT60.005.055.055.15-0.65-11.40%2573,32337.55%
PYPL230721C000625002023-06-09 3:59PM EDT62.503.453.403.50-0.52-13.10%2645,60135.38%
PYPL230721C000650002023-06-09 3:58PM EDT65.002.212.192.22-0.40-15.33%1,40619,19333.94%
PYPL230721C000675002023-06-09 3:55PM EDT67.501.371.361.39-0.23-14.38%2,90611,92133.99%
PYPL230721C000700002023-06-09 3:58PM EDT70.000.890.870.90-0.11-11.00%3,56416,29435.21%
PYPL230721C000725002023-06-09 3:59PM EDT72.500.610.600.61-0.01-1.61%10,86745,48336.96%
PYPL230721C000750002023-06-09 3:44PM EDT75.000.420.420.450.00-1,8556,18739.40%
PYPL230721C000775002023-06-09 3:52PM EDT77.500.330.310.34+0.02+6.45%1,9753,32841.75%
PYPL230721C000800002023-06-09 3:37PM EDT80.000.260.250.26+0.04+18.18%3,8508,32343.90%
PYPL230721C000825002023-06-09 3:59PM EDT82.500.200.200.21+0.04+25.00%1,2794,58746.29%
PYPL230721C000850002023-06-09 3:29PM EDT85.000.170.160.17+0.05+41.67%4003,95048.34%
PYPL230721C000875002023-06-09 3:59PM EDT87.500.130.130.16+0.03+30.00%3122,92950.78%
PYPL230721C000900002023-06-09 3:35PM EDT90.000.110.110.12+0.03+37.50%423,60452.34%
PYPL230721C000925002023-06-07 3:46PM EDT92.500.060.090.100.00-1151,03854.10%
PYPL230721C000950002023-06-09 3:41PM EDT95.000.090.070.09+0.04+80.00%8362,21055.86%
PYPL230721C001000002023-06-09 2:15PM EDT100.000.040.050.070.00-224,25659.38%
PYPL230721C001050002023-06-09 3:35PM EDT105.000.040.040.05+0.02+100.00%732,52362.31%
PYPL230721C001100002023-06-07 11:17AM EDT110.000.020.020.040.00-53,06764.06%
PYPL230721C001150002023-06-09 3:57PM EDT115.000.030.010.03+0.01+50.00%1898265.63%
PYPL230721C001200002023-06-07 11:10AM EDT120.000.010.000.030.00-11,16867.97%
PYPL230721C001250002023-05-31 11:17AM EDT125.000.020.000.020.00-101,03768.75%
PYPL230721C001300002023-06-02 3:57PM EDT130.000.020.000.020.00-185971.88%
PYPL230721C001350002023-06-09 3:57PM EDT135.000.010.000.05-0.01-50.00%352882.81%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230721P000325002023-05-30 12:37PM EDT32.500.020.000.040.00-396478.13%
PYPL230721P000350002023-05-31 10:12AM EDT35.000.010.000.050.00-1081,51771.88%
PYPL230721P000375002023-05-25 3:05PM EDT37.500.050.000.070.00-76167.19%
PYPL230721P000400002023-06-08 3:29PM EDT40.000.020.000.030.00-5053553.91%
PYPL230721P000425002023-06-09 1:35PM EDT42.500.030.020.04-0.01-25.00%201,13551.56%
PYPL230721P000450002023-06-09 2:34PM EDT45.000.040.040.050.00-923,30448.05%
PYPL230721P000475002023-06-09 11:07AM EDT47.500.090.070.09-0.01-10.00%198745.31%
PYPL230721P000500002023-06-09 3:12PM EDT50.000.140.140.15+0.01+7.69%194,68042.19%
PYPL230721P000525002023-06-09 2:43PM EDT52.500.240.230.25+0.01+4.35%21359439.16%
PYPL230721P000550002023-06-09 3:55PM EDT55.000.430.410.42+0.05+13.16%1,3859,76636.33%
PYPL230721P000575002023-06-09 3:58PM EDT57.500.710.700.73+0.08+12.70%2051,55933.99%
PYPL230721P000600002023-06-09 3:55PM EDT60.001.241.221.24+0.14+12.73%5226,63631.81%
PYPL230721P000625002023-06-09 3:58PM EDT62.502.062.052.09+0.27+15.08%5767,78530.35%
PYPL230721P000650002023-06-09 3:49PM EDT65.003.283.303.40+0.38+13.10%2006,73130.01%
PYPL230721P000675002023-06-09 3:27PM EDT67.504.954.955.10+0.51+11.49%953,84129.96%
PYPL230721P000700002023-06-09 3:17PM EDT70.007.007.007.15+0.65+10.24%353,30730.91%
PYPL230721P000725002023-06-09 2:02PM EDT72.509.259.259.40+0.95+11.45%1593832.32%
PYPL230721P000750002023-06-09 2:17PM EDT75.0011.4911.5511.85+0.69+6.39%21,30236.62%
PYPL230721P000775002023-06-09 11:01AM EDT77.5014.6513.9014.25+1.66+12.78%342338.57%
PYPL230721P000800002023-06-05 12:01PM EDT80.0015.4316.4016.700.00-1741.21%
PYPL230721P000825002023-05-25 10:53AM EDT82.5022.0018.8019.300.00-3149.41%
PYPL230721P000850002023-06-07 12:20PM EDT85.0020.9521.3521.700.00-1449.41%
PYPL230721P000875002023-05-22 9:48AM EDT87.5026.1523.8024.250.00-5155.66%
PYPL230721P000900002023-06-09 2:20PM EDT90.0026.3526.3026.75-0.95-3.48%1059.38%
PYPL230721P000925002023-05-09 3:26PM EDT92.5026.3026.0030.500.00-191096.63%
PYPL230721P000950002023-05-24 2:00PM EDT95.0033.1531.3032.700.00-1076.47%
PYPL230721P001000002023-05-26 3:49PM EDT100.0039.8536.3037.050.00-1068.65%
PYPL230721P001050002023-03-01 12:02PM EDT105.0030.9828.7029.350.00-100.00%
PYPL230721P001100002023-06-09 2:03PM EDT110.0046.3946.3046.85+2.83+6.50%4070.51%
PYPL230721P001150002023-02-10 12:31PM EDT115.0035.8041.3041.900.00-100.00%
PYPL230721P001200002023-06-09 2:40PM EDT120.0056.5056.3056.70+11.80+26.40%1092.09%
PYPL230721P001250002023-05-19 1:27PM EDT125.0064.1560.8062.450.00-1090.23%
PYPL230721P001300002022-12-19 10:51AM EDT130.0061.3652.2553.050.00-600.00%
PYPL230721P001350002022-11-29 4:22PM EDT135.0056.9563.3565.300.00--00.00%