New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.68+3.87 (+5.24%)
At close: 04:00PM EDT
77.77 +0.09 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915C000400002022-06-16 12:36PM EDT40.0037.3041.3543.550.00-13271.69%
PYPL230915C000425002022-06-13 9:56AM EDT42.5039.3739.5541.550.00-102870.20%
PYPL230915C000450002022-05-27 11:49AM EDT45.0044.5037.5039.450.00-23767.63%
PYPL230915C000475002022-06-02 3:11PM EDT47.5046.1035.8037.350.00-23865.94%
PYPL230915C000500002022-05-31 10:19AM EDT50.0040.2034.1535.550.00-23164.98%
PYPL230915C000550002022-05-25 1:09PM EDT55.0033.5030.8032.400.00-201063.39%
PYPL230915C000600002022-06-24 12:18PM EDT60.0029.0127.3529.05-1.34-4.42%103560.58%
PYPL230915C000650002022-06-23 9:36AM EDT65.0022.0024.3026.350.00-18559.19%
PYPL230915C000675002022-05-25 1:56PM EDT67.5025.5523.0525.350.00--2659.33%
PYPL230915C000700002022-06-24 1:18PM EDT70.0022.9021.9023.15+3.30+16.84%317957.47%
PYPL230915C000725002022-06-21 9:45AM EDT72.5018.9520.3021.750.00-11356.10%
PYPL230915C000750002022-06-24 12:29PM EDT75.0019.9019.0021.15+2.90+17.06%14456.33%
PYPL230915C000775002022-06-24 2:06PM EDT77.5018.7518.1019.30-0.55-2.85%1155.10%
PYPL230915C000800002022-06-24 10:41AM EDT80.0017.6916.7518.80+2.85+19.20%1025955.12%
PYPL230915C000825002022-06-15 3:39PM EDT82.5016.2115.6017.500.00-13854.09%
PYPL230915C000850002022-06-14 1:33PM EDT85.0013.5414.4516.400.00-18653.25%
PYPL230915C000875002022-06-24 10:06AM EDT87.5015.1013.4015.70+1.57+11.60%11153.02%
PYPL230915C000900002022-06-24 10:18AM EDT90.0014.0012.6513.95+2.20+18.64%215451.57%
PYPL230915C000925002022-06-13 11:54AM EDT92.5012.0011.8013.500.00-405551.75%
PYPL230915C000950002022-06-24 12:18PM EDT95.0012.3111.1512.15+2.71+28.23%308350.80%
PYPL230915C000975002022-06-15 2:41PM EDT97.5010.6010.2511.750.00-112150.76%
PYPL230915C001000002022-06-24 2:57PM EDT100.0010.209.2510.55+1.29+14.48%439151.20%
PYPL230915C001050002022-06-24 2:40PM EDT105.008.828.059.85+1.51+20.66%532652.39%
PYPL230915C001100002022-06-24 2:39PM EDT110.007.697.358.00+1.40+22.26%3466949.74%
PYPL230915C001150002022-06-24 2:40PM EDT115.006.626.007.50+1.06+19.06%330950.89%
PYPL230915C001200002022-06-21 3:58PM EDT120.004.604.956.050.00-145448.65%
PYPL230915C001250002022-06-24 1:25PM EDT125.005.234.605.25+1.18+29.14%41,10948.16%
PYPL230915C001300002022-06-24 3:57PM EDT130.004.363.904.55+0.41+10.38%278947.72%
PYPL230915C001350002022-06-21 3:12PM EDT135.003.173.154.100.00-119747.94%
PYPL230915C001400002022-06-24 12:11PM EDT140.003.562.983.50+0.77+27.60%320947.31%
PYPL230915C001450002022-06-21 1:22PM EDT145.002.402.603.050.00-45347.05%
PYPL230915C001500002022-06-24 1:40PM EDT150.002.582.452.60+0.28+12.17%165446.51%
PYPL230915C001550002022-06-21 12:12PM EDT155.001.831.602.710.00-18348.55%
PYPL230915C001600002022-06-16 12:28PM EDT160.001.721.502.100.00-324746.80%
PYPL230915C001650002022-06-24 9:56AM EDT165.001.971.251.90+0.47+31.33%628646.99%
PYPL230915C001700002022-06-17 3:12PM EDT170.001.501.361.670.00-213446.84%
PYPL230915C001750002022-06-21 3:55PM EDT175.001.111.101.590.00-210947.51%
PYPL230915C001800002022-06-24 1:47PM EDT180.001.201.081.300.00-11,10946.62%
PYPL230915C001850002022-06-24 2:06PM EDT185.001.160.761.25+0.16+16.00%132047.33%
PYPL230915C001900002022-06-17 12:56PM EDT190.001.010.831.100.00-1001,17947.17%
PYPL230915C001950002022-06-16 10:33AM EDT195.000.900.771.000.00-18747.29%
PYPL230915C002000002022-06-24 2:30PM EDT200.000.720.531.21+0.03+4.35%51,64750.04%
PYPL230915C002100002022-06-17 2:06PM EDT210.000.650.330.810.00-343248.22%
PYPL230915C002200002022-06-14 3:23PM EDT220.000.700.151.160.00-144953.21%
PYPL230915C002300002022-06-24 9:55AM EDT230.000.580.100.85+0.13+28.89%116651.90%
PYPL230915C002400002022-06-24 12:37PM EDT240.000.530.240.93+0.18+51.43%11,61550.27%
PYPL230915C002500002022-06-22 10:18AM EDT250.000.400.050.840.00-174054.74%
PYPL230915C002600002022-06-13 9:40AM EDT260.000.010.010.810.00-122450.29%
PYPL230915C002700002022-05-24 3:08PM EDT270.000.460.030.370.00-1041950.78%
PYPL230915C002800002022-06-23 12:25PM EDT280.000.400.150.730.00-21,70653.20%
PYPL230915C002900002022-06-15 10:01AM EDT290.000.080.010.690.00-23552.64%
PYPL230915C003000002022-06-16 9:55AM EDT300.000.220.110.670.00-430354.49%
PYPL230915C003100002022-06-23 10:53AM EDT310.000.280.070.310.00-27750.73%
PYPL230915C003200002022-06-09 11:33AM EDT320.000.180.010.630.00-516555.08%
PYPL230915C003300002022-04-28 9:31AM EDT330.000.440.000.900.00-23258.59%
PYPL230915C003400002022-06-21 9:49AM EDT340.000.250.000.600.00-17456.49%
PYPL230915C003500002022-04-28 1:40PM EDT350.000.740.000.860.00-2129760.08%
PYPL230915C003600002022-04-28 1:40PM EDT360.000.710.000.840.00-2124160.77%
PYPL230915C003700002022-05-18 10:15AM EDT370.000.400.000.560.00-116158.50%
PYPL230915C003800002022-05-27 2:08PM EDT380.000.140.000.570.00-1233659.42%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915P000400002022-06-24 2:12PM EDT40.003.102.843.40-0.75-19.48%133260.93%
PYPL230915P000450002022-06-16 3:14PM EDT45.004.323.954.65-0.98-18.49%267559.42%
PYPL230915P000475002022-06-24 1:25PM EDT47.504.734.505.30-0.55-10.42%4558.34%
PYPL230915P000500002022-06-21 10:47AM EDT50.005.805.005.950.00-25138556.95%
PYPL230915P000550002022-06-24 9:57AM EDT55.006.906.207.15-0.65-8.61%143853.97%
PYPL230915P000600002022-06-24 3:47PM EDT60.008.358.008.65-1.10-11.64%418252.28%
PYPL230915P000650002022-06-22 10:08AM EDT65.0011.059.7510.500.00-112250.44%
PYPL230915P000675002022-06-16 2:52PM EDT67.5013.8010.5012.050.00-182450.13%
PYPL230915P000700002022-06-24 2:35PM EDT70.0012.5011.8012.60-1.01-7.48%25350.18%
PYPL230915P000725002022-06-10 10:51AM EDT72.5012.9712.6014.250.00-101151.06%
PYPL230915P000750002022-06-24 1:43PM EDT75.0014.6014.0015.50-2.58-15.02%21,64150.48%
PYPL230915P000775002022-06-16 3:17PM EDT77.5018.8015.4016.250.00-50052048.23%
PYPL230915P000800002022-06-23 2:41PM EDT80.0019.2016.5017.550.00-112047.52%
PYPL230915P000825002022-06-24 11:26AM EDT82.5018.9017.8019.05-3.30-14.86%43047.26%
PYPL230915P000850002022-06-21 9:53AM EDT85.0021.5019.1520.200.00-117245.82%
PYPL230915P000875002022-06-13 11:45AM EDT87.5023.2020.8521.850.00-12645.69%
PYPL230915P000900002022-06-14 3:07PM EDT90.0026.5222.0523.350.00-228944.99%
PYPL230915P000925002022-06-13 10:22AM EDT92.5025.5423.6025.350.00-11,44345.60%
PYPL230915P000950002022-06-22 10:51AM EDT95.0028.0025.2527.050.00-394145.20%
PYPL230915P000975002022-06-01 1:56PM EDT97.5026.0727.3028.950.00-14145.27%
PYPL230915P001000002022-06-17 10:24AM EDT100.0034.4629.1030.800.00-2381045.07%
PYPL230915P001050002022-06-24 10:20AM EDT105.0033.3032.5034.20-2.92-8.06%1072243.37%
PYPL230915P001100002022-06-23 3:31PM EDT110.0040.1036.1038.100.00-696642.71%
PYPL230915P001150002022-06-23 9:40AM EDT115.0044.4540.4542.400.00-235542.96%
PYPL230915P001200002022-06-16 10:07AM EDT120.0049.6444.3046.300.00-210741.36%
PYPL230915P001250002022-06-21 12:03PM EDT125.0053.2649.1550.400.00-154139.94%
PYPL230915P001300002022-06-23 3:03PM EDT130.0058.1953.4554.700.00-1396638.79%
PYPL230915P001350002022-06-06 3:36PM EDT135.0051.2557.9059.350.00-731638.87%
PYPL230915P001400002022-06-16 11:53AM EDT140.0069.4562.7063.850.00-148937.76%
PYPL230915P001450002022-06-16 12:36PM EDT145.0074.0067.4568.800.00-635938.99%
PYPL230915P001500002022-06-17 2:47PM EDT150.0076.9272.0573.550.00-176938.81%
PYPL230915P001550002022-06-16 11:00AM EDT155.0084.1576.9578.450.00-227339.47%
PYPL230915P001600002022-06-23 10:40AM EDT160.0086.8481.6583.300.00-515439.60%
PYPL230915P001650002022-06-06 3:06PM EDT165.0078.5086.6588.250.00-225040.42%
PYPL230915P001700002022-06-17 9:41AM EDT170.0098.0091.7593.250.00-132441.60%
PYPL230915P001750002022-06-15 12:24PM EDT175.00100.8596.8598.200.00-1510042.29%
PYPL230915P001800002022-06-23 9:30AM EDT180.00106.64101.70103.200.00-110043.37%
PYPL230915P001850002022-06-15 3:50PM EDT185.00108.00106.75108.200.00-17144.42%
PYPL230915P001900002022-06-14 11:39AM EDT190.00117.28111.70113.200.00-87045.44%
PYPL230915P001950002022-06-13 11:28AM EDT195.00120.60116.85118.200.00-21846.41%
PYPL230915P002000002022-06-17 12:14PM EDT200.00127.95121.80123.200.00-1047.36%
PYPL230915P002100002022-06-14 9:42AM EDT210.00136.09131.70133.200.00-1049.17%
PYPL230915P002200002022-06-23 9:52AM EDT220.00147.40141.60143.350.00-113652.30%
PYPL230915P002300002022-06-24 10:54AM EDT230.00152.80151.70153.30-3.50-2.24%1153.48%
PYPL230915P002400002022-06-14 10:08AM EDT240.00165.60161.65163.250.00-1054.54%
PYPL230915P002500002022-05-24 9:39AM EDT250.00171.35175.55178.000.00-27177.54%
PYPL230915P002600002022-06-10 10:00AM EDT260.00179.90181.30183.550.00-1060.21%
PYPL230915P002700002022-03-17 10:02AM EDT270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-05-02 10:49AM EDT280.00189.00196.20199.350.00-100.00%
PYPL230915P002900002022-02-03 12:18PM EDT290.00163.50187.50192.500.00--70.00%
PYPL230915P003000002022-05-31 10:06AM EDT300.00216.00221.15223.750.00-1067.07%
PYPL230915P003100002022-04-19 11:29AM EDT310.00205.00227.15230.850.00-100.00%
PYPL230915P003500002022-05-25 12:56PM EDT350.00270.60270.40274.350.00-2050.49%
PYPL230915P003600002022-01-24 12:14PM EDT360.00205.07257.50262.500.00--00.00%
PYPL230915P003800002022-01-24 12:13PM EDT380.00225.25277.50282.500.00-100.00%