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
85.73 -0.34 (-0.40%)
Pre-market: 05:17AM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915C000350002022-09-23 11:27AM EDT35.0054.700.000.000.00-400.00%
PYPL230915C000375002022-09-22 10:41AM EDT37.5054.150.000.000.00-400.00%
PYPL230915C000400002022-09-20 9:36AM EDT40.0054.950.000.000.00-100.00%
PYPL230915C000425002022-08-03 2:35PM EDT42.5058.8851.6052.500.00-1023105.49%
PYPL230915C000450002022-09-22 12:42PM EDT45.0047.300.000.000.00-100.00%
PYPL230915C000475002022-08-01 2:04PM EDT47.5045.0049.7050.500.00-134109.71%
PYPL230915C000500002022-09-15 3:19PM EDT50.0050.940.000.000.00-200.00%
PYPL230915C000550002022-08-11 11:02AM EDT55.0050.3446.1047.150.00-112110.28%
PYPL230915C000600002022-09-22 12:42PM EDT60.0035.600.000.000.00-200.00%
PYPL230915C000625002022-08-08 10:03AM EDT62.5042.8037.8038.600.00-13388.56%
PYPL230915C000650002022-09-23 12:50PM EDT65.0030.900.000.000.00-1400.00%
PYPL230915C000675002022-08-02 3:58PM EDT67.5032.5033.0533.600.00-14278.64%
PYPL230915C000700002022-09-23 12:48PM EDT70.0027.550.000.000.00-700.00%
PYPL230915C000725002022-09-26 9:30AM EDT72.5026.000.000.000.00-100.00%
PYPL230915C000750002022-09-21 2:42PM EDT75.0030.500.000.000.00-100.00%
PYPL230915C000775002022-09-14 1:22PM EDT77.5031.460.000.000.00-10000.00%
PYPL230915C000800002022-09-30 3:30PM EDT80.0022.150.000.000.00-1200.00%
PYPL230915C000825002022-09-26 11:57AM EDT82.5020.160.000.000.00-200.00%
PYPL230915C000850002022-09-30 11:13AM EDT85.0021.310.000.000.00-100.00%
PYPL230915C000875002022-09-22 9:51AM EDT87.5019.400.000.000.00-100.39%
PYPL230915C000900002022-09-30 2:47PM EDT90.0017.400.000.000.00-401.56%
PYPL230915C000925002022-09-26 3:56PM EDT92.5014.470.000.000.00-1101.56%
PYPL230915C000950002022-09-26 2:20PM EDT95.0013.850.000.000.00-103.13%
PYPL230915C000975002022-09-23 12:43PM EDT97.5013.700.000.000.00-303.13%
PYPL230915C001000002022-09-30 3:28PM EDT100.0012.990.000.000.00-403.13%
PYPL230915C001050002022-09-30 12:28PM EDT105.0012.050.000.000.00-1106.25%
PYPL230915C001100002022-09-30 3:56PM EDT110.009.720.000.000.00-3706.25%
PYPL230915C001150002022-09-30 3:19PM EDT115.008.750.000.000.00-2306.25%
PYPL230915C001200002022-09-29 1:14PM EDT120.008.500.000.000.00-106.25%
PYPL230915C001250002022-09-30 12:50PM EDT125.007.050.000.000.00-1006.25%
PYPL230915C001300002022-09-30 12:20PM EDT130.006.050.000.000.00-106.25%
PYPL230915C001350002022-09-29 1:50PM EDT135.005.300.000.000.00-14012.50%
PYPL230915C001400002022-09-30 12:41PM EDT140.004.600.000.000.00-2012.50%
PYPL230915C001450002022-09-30 12:46PM EDT145.004.000.000.000.00-6012.50%
PYPL230915C001500002022-09-30 12:47PM EDT150.003.450.000.000.00-1012.50%
PYPL230915C001550002022-09-30 10:29AM EDT155.003.100.000.000.00-4012.50%
PYPL230915C001600002022-09-30 12:38PM EDT160.002.650.000.000.00-35012.50%
PYPL230915C001650002022-09-29 12:39PM EDT165.002.480.000.000.00-1012.50%
PYPL230915C001700002022-09-30 11:30AM EDT170.002.090.000.000.00-5012.50%
PYPL230915C001750002022-09-30 11:08AM EDT175.001.830.000.000.00-1012.50%
PYPL230915C001800002022-09-30 1:22PM EDT180.001.550.000.000.00-10012.50%
PYPL230915C001850002022-09-29 10:07AM EDT185.001.500.000.000.00-2012.50%
PYPL230915C001900002022-09-29 10:07AM EDT190.001.400.000.000.00-1012.50%
PYPL230915C001950002022-09-29 10:07AM EDT195.001.200.000.000.00-1012.50%
PYPL230915C002000002022-09-21 10:58AM EDT200.001.180.000.000.00-1012.50%
PYPL230915C002100002022-09-30 12:02PM EDT210.000.770.000.000.00-1012.50%
PYPL230915C002200002022-09-29 12:26PM EDT220.000.600.000.000.00-2025.00%
PYPL230915C002300002022-09-30 12:03PM EDT230.000.550.000.000.00-2025.00%
PYPL230915C002400002022-09-30 12:02PM EDT240.000.440.000.000.00-2025.00%
PYPL230915C002500002022-09-30 3:48PM EDT250.000.290.000.000.00-4025.00%
PYPL230915C002600002022-09-30 12:02PM EDT260.000.290.000.000.00-2025.00%
PYPL230915C002700002022-09-30 12:03PM EDT270.000.240.000.000.00-2025.00%
PYPL230915C002800002022-09-28 3:29PM EDT280.000.220.000.000.00-2025.00%
PYPL230915C002900002022-09-30 12:03PM EDT290.000.240.000.000.00-2025.00%
PYPL230915C003000002022-09-30 12:03PM EDT300.000.150.000.000.00-2025.00%
PYPL230915C003100002022-09-29 9:55AM EDT310.000.140.000.000.00-50025.00%
PYPL230915C003200002022-09-29 9:54AM EDT320.000.120.000.000.00-50025.00%
PYPL230915C003300002022-09-30 3:50PM EDT330.000.080.000.000.00-50025.00%
PYPL230915C003400002022-09-16 1:01PM EDT340.000.130.000.000.00-2025.00%
PYPL230915C003500002022-09-19 2:14PM EDT350.000.150.000.000.00-4025.00%
PYPL230915C003600002022-09-30 3:52PM EDT360.000.060.000.000.00-50025.00%
PYPL230915C003700002022-09-30 3:50PM EDT370.000.060.000.000.00-100025.00%
PYPL230915C003800002022-09-30 3:49PM EDT380.000.040.000.000.00-150025.00%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915P000350002022-09-27 11:59AM EDT35.001.120.000.000.00-2025.00%
PYPL230915P000375002022-09-16 1:07PM EDT37.501.150.000.000.00-2012.50%
PYPL230915P000400002022-09-29 9:32AM EDT40.001.490.000.000.00-40012.50%
PYPL230915P000425002022-09-16 1:10PM EDT42.501.670.000.000.00-2012.50%
PYPL230915P000450002022-09-13 9:30AM EDT45.001.850.000.000.00-1012.50%
PYPL230915P000475002022-09-20 1:37PM EDT47.502.270.000.000.00-5012.50%
PYPL230915P000500002022-09-27 1:45PM EDT50.003.200.000.000.00-333012.50%
PYPL230915P000550002022-09-30 11:23AM EDT55.003.850.000.000.00-3012.50%
PYPL230915P000600002022-09-26 11:54AM EDT60.005.200.000.000.00-106.25%
PYPL230915P000625002022-09-29 11:14AM EDT62.505.550.000.000.00-406.25%
PYPL230915P000650002022-09-30 10:44AM EDT65.006.300.000.000.00-106.25%
PYPL230915P000675002022-09-30 11:02AM EDT67.507.000.000.000.00-306.25%
PYPL230915P000700002022-09-30 10:47AM EDT70.007.850.000.000.00-106.25%
PYPL230915P000725002022-09-19 10:06AM EDT72.507.300.000.000.00-503.13%
PYPL230915P000750002022-09-28 1:15PM EDT75.009.200.000.000.00-1303.13%
PYPL230915P000775002022-09-22 9:43AM EDT77.509.990.000.000.00-103.13%
PYPL230915P000800002022-09-28 1:00PM EDT80.0011.380.000.000.00-101.56%
PYPL230915P000825002022-09-22 1:13PM EDT82.5012.830.000.000.00-300.78%
PYPL230915P000850002022-09-23 10:26AM EDT85.0014.350.000.000.00-600.39%
PYPL230915P000875002022-09-29 3:59PM EDT87.5015.000.000.000.00-100.00%
PYPL230915P000900002022-09-30 11:52AM EDT90.0016.400.000.000.00-200.00%
PYPL230915P000925002022-09-19 11:15AM EDT92.5015.050.000.000.00-2500.00%
PYPL230915P000950002022-09-30 12:49PM EDT95.0019.200.000.000.00-500.00%
PYPL230915P000975002022-09-30 12:40PM EDT97.5020.700.000.000.00-1100.00%
PYPL230915P001000002022-09-30 11:56AM EDT100.0022.200.000.000.00-400.00%
PYPL230915P001050002022-09-26 1:36PM EDT105.0027.190.000.000.00-200.00%
PYPL230915P001100002022-09-27 1:23PM EDT110.0030.700.000.000.00-100.00%
PYPL230915P001150002022-09-27 12:02PM EDT115.0034.150.000.000.00-400.00%
PYPL230915P001200002022-09-28 1:46PM EDT120.0035.240.000.000.00-300.00%
PYPL230915P001250002022-09-30 12:05PM EDT125.0040.550.000.000.00-200.00%
PYPL230915P001300002022-09-23 10:13AM EDT130.0046.150.000.000.00-500.00%
PYPL230915P001350002022-09-28 2:05PM EDT135.0047.110.000.000.00-100.00%
PYPL230915P001400002022-09-27 12:55PM EDT140.0055.600.000.000.00-100.00%
PYPL230915P001450002022-09-28 1:30PM EDT145.0056.350.000.000.00-2000.00%
PYPL230915P001500002022-09-29 3:11PM EDT150.0062.600.000.000.00-1100.00%
PYPL230915P001550002022-09-21 10:08AM EDT155.0063.250.000.000.00-200.00%
PYPL230915P001600002022-09-27 9:52AM EDT160.0073.860.000.000.00-100.00%
PYPL230915P001650002022-09-22 10:27AM EDT165.0075.900.000.000.00-100.00%
PYPL230915P001700002022-09-19 3:37PM EDT170.0075.310.000.000.00-100.00%
PYPL230915P001750002022-09-15 10:31AM EDT175.0077.620.000.000.00-100.00%
PYPL230915P001800002022-09-09 2:09PM EDT180.0083.700.000.000.00-400.00%
PYPL230915P001850002022-09-06 3:50PM EDT185.0092.790.000.000.00-200.00%
PYPL230915P001900002022-09-30 3:46PM EDT190.00103.490.000.000.00-100.00%
PYPL230915P001950002022-09-13 9:34AM EDT195.00100.400.000.000.00-300.00%
PYPL230915P002000002022-09-27 9:47AM EDT200.00113.000.000.000.00-100.00%
PYPL230915P002100002022-07-28 3:48PM EDT210.00123.70116.75117.950.00-1200.00%
PYPL230915P002200002022-09-30 2:59PM EDT220.00133.050.000.000.00-200.00%
PYPL230915P002300002022-09-13 1:52PM EDT230.00133.800.000.000.00-200.00%
PYPL230915P002400002022-09-14 10:37AM EDT240.00143.900.000.000.00-200.00%
PYPL230915P002500002022-09-14 10:55AM EDT250.00153.450.000.000.00-600.00%
PYPL230915P002600002022-09-16 3:36PM EDT260.00166.250.000.000.00-1000.00%
PYPL230915P002700002022-03-17 10:02AM EDT270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-09-12 1:08PM EDT280.00182.440.000.000.00-100.00%
PYPL230915P002900002022-09-13 1:52PM EDT290.00193.800.000.000.00-200.00%
PYPL230915P003000002022-08-15 9:46AM EDT300.00198.32202.25205.350.00-100.00%
PYPL230915P003100002022-04-19 11:29AM EDT310.00205.00227.15230.850.00-1093.77%
PYPL230915P003500002022-05-25 12:56PM EDT350.00270.60270.40274.350.00-20113.50%
PYPL230915P003600002022-01-24 12:14PM EDT360.00205.07257.50262.500.00--00.00%
PYPL230915P003700002022-09-30 3:51PM EDT370.00282.350.000.000.00-8000.00%
PYPL230915P003800002022-09-28 3:50PM EDT380.00288.450.000.000.00-10100.00%