PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915C000300002023-06-01 12:45PM EDT30.0033.6535.3035.850.00--194.09%
PYPL230915C000350002023-06-05 3:42PM EDT35.0030.1030.4031.000.00-538581.40%
PYPL230915C000375002023-02-08 2:54PM EDT37.5044.2037.0537.450.00-121205.30%
PYPL230915C000400002023-06-01 3:37PM EDT40.0024.0625.6026.150.00-417070.61%
PYPL230915C000425002023-05-30 12:49PM EDT42.5019.8923.2523.700.00-13465.48%
PYPL230915C000450002023-06-02 1:07PM EDT45.0020.5021.0521.350.00-13,55462.45%
PYPL230915C000475002023-06-01 3:51PM EDT47.5017.1018.8019.000.00-69158.47%
PYPL230915C000500002023-06-06 10:13AM EDT50.0016.5516.5516.75+0.93+5.95%1129254.81%
PYPL230915C000525002023-06-02 9:57AM EDT52.5014.3214.4014.55+0.57+4.15%82751.54%
PYPL230915C000550002023-06-06 1:41PM EDT55.0012.2612.3512.50+0.26+2.17%943849.66%
PYPL230915C000575002023-06-06 3:37PM EDT57.5010.4710.4010.55+0.54+5.44%1416747.10%
PYPL230915C000600002023-06-06 3:36PM EDT60.008.708.608.70+0.40+4.82%611,66544.50%
PYPL230915C000625002023-06-06 3:57PM EDT62.507.057.007.10+0.40+6.02%761,87142.87%
PYPL230915C000650002023-06-06 3:52PM EDT65.005.555.555.65+0.25+4.72%2254,42241.21%
PYPL230915C000675002023-06-06 3:27PM EDT67.504.454.354.45+0.30+7.23%406,46940.17%
PYPL230915C000700002023-06-06 3:52PM EDT70.003.403.353.45+0.17+5.26%1616,78039.36%
PYPL230915C000725002023-06-06 3:59PM EDT72.502.612.572.63+0.14+5.67%796,10638.67%
PYPL230915C000750002023-06-06 3:57PM EDT75.002.001.972.01+0.11+5.82%59512,22538.42%
PYPL230915C000775002023-06-06 1:19PM EDT77.501.501.501.54+0.06+4.17%141,65738.43%
PYPL230915C000800002023-06-06 3:50PM EDT80.001.161.151.18+0.06+5.45%4256,85738.55%
PYPL230915C000825002023-06-06 2:08PM EDT82.500.870.880.92+0.05+6.10%3392,55838.94%
PYPL230915C000850002023-06-06 3:28PM EDT85.000.700.690.72+0.04+6.06%24914,15239.36%
PYPL230915C000875002023-06-06 2:41PM EDT87.500.530.540.57-0.01-1.85%81,76239.89%
PYPL230915C000900002023-06-06 3:01PM EDT90.000.430.430.450.00-1175,34740.33%
PYPL230915C000925002023-06-06 3:58PM EDT92.500.350.350.360.00-481240.87%
PYPL230915C000950002023-06-05 12:33PM EDT95.000.290.290.300.00-672,36841.70%
PYPL230915C000975002023-06-06 11:54AM EDT97.500.240.240.25+0.01+4.35%11,11942.43%
PYPL230915C001000002023-06-06 3:10PM EDT100.000.210.200.210.00-1464,98843.16%
PYPL230915C001050002023-06-06 3:49PM EDT105.000.150.140.16-0.01-6.25%24,74945.02%
PYPL230915C001100002023-06-06 3:06PM EDT110.000.120.110.12+0.01+9.09%248,75346.48%
PYPL230915C001150002023-06-05 12:20PM EDT115.000.090.080.100.00-1453,08748.44%
PYPL230915C001200002023-06-05 3:30PM EDT120.000.080.060.080.00-621,52250.00%
PYPL230915C001250002023-06-05 9:55AM EDT125.000.060.060.070.00-51,82451.37%
PYPL230915C001300002023-06-05 9:50AM EDT130.000.060.050.06+0.01+20.00%11,78152.93%
PYPL230915C001350002023-06-06 3:11PM EDT135.000.040.030.05-0.01-20.00%644453.52%
PYPL230915C001400002023-06-06 10:01AM EDT140.000.040.030.040.00-271,14854.88%
PYPL230915C001450002023-06-06 9:30AM EDT145.000.050.010.04+0.02+66.67%1043755.08%
PYPL230915C001500002023-06-06 10:16AM EDT150.000.020.020.030.00-202,40357.03%
PYPL230915C001550002023-06-06 3:51PM EDT155.000.020.010.03-0.01-33.33%31,20757.81%
PYPL230915C001600002023-05-05 12:11PM EDT160.000.020.000.050.00-170160.94%
PYPL230915C001650002023-05-04 9:46AM EDT165.000.040.000.050.00-81,67162.50%
PYPL230915C001700002023-06-02 12:13PM EDT170.000.020.000.040.00-1033463.28%
PYPL230915C001750002023-04-13 1:45PM EDT175.000.030.000.030.00-3332,29263.28%
PYPL230915C001800002023-05-17 2:14PM EDT180.000.010.000.030.00-542,54464.84%
PYPL230915C001850002023-03-31 12:01PM EDT185.000.030.000.040.00-635367.97%
PYPL230915C001900002023-03-15 10:47AM EDT190.000.030.010.030.00-11,19369.53%
PYPL230915C001950002023-05-10 10:24AM EDT195.000.010.000.020.00-224767.19%
PYPL230915C002000002023-06-02 9:58AM EDT200.000.010.000.030.00-33,03070.31%
PYPL230915C002100002023-05-12 9:33AM EDT210.000.010.000.040.00-159275.00%
PYPL230915C002200002023-06-02 9:58AM EDT220.000.010.000.050.00-245678.91%
PYPL230915C002300002023-05-04 2:24PM EDT230.000.010.000.010.00-827471.88%
PYPL230915C002400002023-03-24 3:22PM EDT240.000.020.000.040.00-11,77282.03%
PYPL230915C002500002023-05-24 9:30AM EDT250.000.010.000.010.00-1566875.00%
PYPL230915C002600002023-02-03 4:44PM EDT260.000.020.000.020.00-621581.25%
PYPL230915C002700002023-02-07 3:58PM EDT270.000.030.000.020.00-1944683.59%
PYPL230915C002800002023-05-24 3:54PM EDT280.000.030.000.040.00-21,78290.63%
PYPL230915C002900002023-03-23 3:53PM EDT290.000.010.000.030.00-103590.63%
PYPL230915C003000002023-02-03 4:13PM EDT300.000.010.000.010.00-238784.38%
PYPL230915C003100002023-03-23 9:41AM EDT310.000.010.000.010.00-212985.94%
PYPL230915C003200002022-12-28 4:05PM EDT320.000.020.000.050.00-216299.22%
PYPL230915C003300002022-10-31 3:01PM EDT330.000.170.000.150.00-52170111.72%
PYPL230915C003400002023-05-11 1:39PM EDT340.000.030.000.030.00-107098.44%
PYPL230915C003500002023-01-23 11:56AM EDT350.000.010.000.030.00-1036299.61%
PYPL230915C003600002022-11-11 11:08AM EDT360.000.080.000.110.00-50291113.28%
PYPL230915C003700002022-11-01 3:22PM EDT370.000.090.000.150.00-2281118.36%
PYPL230915C003800002023-04-06 10:36AM EDT380.000.010.000.030.00-1508103.91%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915P000300002023-05-26 10:08AM EDT30.000.090.030.050.00-5561.33%
PYPL230915P000325002023-06-06 11:33AM EDT32.500.060.060.00-0.02-25.00%5012153.52%
PYPL230915P000350002023-06-05 1:30PM EDT35.000.100.090.110.00-131,44256.64%
PYPL230915P000375002023-05-24 3:49PM EDT37.500.260.140.160.00-210854.39%
PYPL230915P000400002023-06-06 12:41PM EDT40.000.220.210.22-0.01-4.35%3170951.95%
PYPL230915P000425002023-06-06 3:54PM EDT42.500.320.300.320.00-238050.20%
PYPL230915P000450002023-06-06 2:26PM EDT45.000.440.430.44-0.02-4.35%2444,55647.80%
PYPL230915P000475002023-06-06 3:32PM EDT47.500.600.600.62-0.07-10.45%662245.95%
PYPL230915P000500002023-06-06 3:36PM EDT50.000.840.830.85-0.03-3.45%118,67543.92%
PYPL230915P000525002023-06-06 3:42PM EDT52.501.151.131.16-0.07-5.74%511,54942.09%
PYPL230915P000550002023-06-06 3:54PM EDT55.001.561.521.56-0.11-6.59%2010,69940.23%
PYPL230915P000575002023-06-06 9:55AM EDT57.502.062.052.09-0.12-5.50%21,50438.60%
PYPL230915P000600002023-06-06 3:20PM EDT60.002.762.732.77-0.13-4.50%417,23337.06%
PYPL230915P000625002023-06-06 3:11PM EDT62.503.613.553.65-0.19-5.00%414,19035.80%
PYPL230915P000650002023-06-06 3:32PM EDT65.004.654.604.70-0.30-6.06%356,85034.41%
PYPL230915P000675002023-06-06 10:16AM EDT67.506.055.906.00-0.35-5.47%324,78433.37%
PYPL230915P000700002023-06-06 11:06AM EDT70.007.447.407.50-0.32-4.12%74,31732.28%
PYPL230915P000725002023-06-06 12:53PM EDT72.509.259.159.25-0.26-2.73%1783,63231.59%
PYPL230915P000750002023-06-06 3:32PM EDT75.0011.0511.0011.15-0.56-4.82%1404,01930.64%
PYPL230915P000775002023-06-06 3:32PM EDT77.5013.0513.0513.25-0.75-5.43%53,65630.15%
PYPL230915P000800002023-06-06 3:44PM EDT80.0015.3515.2515.45-1.30-7.81%514,73929.37%
PYPL230915P000825002023-06-05 2:38PM EDT82.5018.3317.5517.900.00-1215331.59%
PYPL230915P000850002023-06-05 2:26PM EDT85.0020.6019.9520.250.00-181231.30%
PYPL230915P000875002023-05-31 2:42PM EDT87.5025.7522.2522.750.00-323933.89%
PYPL230915P000900002023-06-06 3:32PM EDT90.0024.9524.9025.10-0.50-1.96%504531.49%
PYPL230915P000925002023-06-06 3:32PM EDT92.5027.4027.2527.70-0.55-1.97%29014437.26%
PYPL230915P000950002023-06-06 3:32PM EDT95.0029.8529.7530.20-0.60-1.97%503839.45%
PYPL230915P000975002023-06-01 10:45AM EDT97.5032.5232.2532.70-1.93-5.60%1041.60%
PYPL230915P001000002023-05-19 3:26PM EDT100.0039.0034.7035.200.00-9743.60%
PYPL230915P001050002023-06-06 3:32PM EDT105.0039.9039.7540.20-0.50-1.24%2408247.51%
PYPL230915P001100002023-04-24 9:36AM EDT110.0035.450.000.000.00-400.00%
PYPL230915P001150002023-03-14 11:36AM EDT115.0040.8539.3039.600.00-100.00%
PYPL230915P001200002023-05-09 11:56AM EDT120.0053.1554.6055.200.00-1057.81%
PYPL230915P001250002023-06-05 1:12PM EDT125.0060.3559.7560.200.00-1060.84%
PYPL230915P001300002023-06-06 3:32PM EDT130.0065.0264.7565.20-0.45-0.69%1,90950063.77%
PYPL230915P001350002023-02-17 1:25PM EDT135.0060.7561.6062.600.00-200.00%
PYPL230915P001400002023-06-06 3:52PM EDT140.0075.0074.7575.20-0.50-0.66%11069.14%
PYPL230915P001450002023-05-24 3:42PM EDT145.0082.9779.7580.200.00-10071.68%
PYPL230915P001500002023-01-18 11:41AM EDT150.0070.5075.0575.600.00-100.00%
PYPL230915P001550002022-11-04 3:23PM EDT155.0080.7079.9080.700.00-42050.00%
PYPL230915P001600002023-05-18 10:21AM EDT160.0098.5494.7095.200.00-1678.61%
PYPL230915P001650002023-05-19 10:50AM EDT165.00103.5099.75100.200.00-1080.76%
PYPL230915P001700002023-02-24 4:39PM EDT170.0096.7095.9096.600.00-100.00%
PYPL230915P001750002022-09-15 10:31AM EDT175.0077.6294.1595.150.00-100.00%
PYPL230915P001800002023-02-10 10:48AM EDT180.0097.69106.25106.900.00-200.00%
PYPL230915P001850002022-10-12 9:30AM EDT185.0099.950.000.000.00-100.00%
PYPL230915P001900002023-01-06 3:18PM EDT190.00113.50104.00104.900.00-200.00%
PYPL230915P001950002022-09-13 9:34AM EDT195.00100.40114.25115.750.00-300.00%
PYPL230915P002000002023-04-26 2:55PM EDT200.00127.98139.50140.050.00-10169.63%
PYPL230915P002100002023-05-26 10:38AM EDT210.00149.95144.65145.300.00-1050.00%
PYPL230915P002200002022-12-07 12:18PM EDT220.00147.50143.45144.000.00-400.00%
PYPL230915P002300002022-09-13 1:52PM EDT230.00133.80145.20146.500.00-200.00%
PYPL230915P002400002023-05-03 2:53PM EDT240.00167.65174.20177.800.00-20132.86%
PYPL230915P002500002023-02-16 10:50AM EDT250.00172.60175.50178.700.00-100.00%
PYPL230915P002600002023-01-23 11:03AM EDT260.00181.10183.80185.400.00-100.00%
PYPL230915P002700002022-03-17 10:02AM EDT270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-11-10 3:25PM EDT280.00194.36204.85208.000.00-550.00%
PYPL230915P002900002022-09-13 1:52PM EDT290.00193.80204.60206.850.00-200.00%
PYPL230915P003000002022-08-15 9:46AM EDT300.00198.32202.25205.350.00-100.00%
PYPL230915P003100002022-04-19 11:29AM EDT310.00205.00227.15230.850.00-100.00%
PYPL230915P003500002022-05-25 12:56PM EDT350.00270.60270.40274.350.00-200.00%
PYPL230915P003600002022-01-24 12:14PM EDT360.00205.07257.50262.500.00--00.00%
PYPL230915P003700002022-09-30 3:51PM EDT370.00282.35282.10285.550.00-8000.00%
PYPL230915P003800002022-09-28 3:50PM EDT380.00288.45292.15295.600.00-10100.00%