New Zealand markets open in 9 hours 28 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.64-2.19 (-2.68%)
At close: 04:00PM EST
79.12 -0.52 (-0.65%)
Pre-market: 06:23AM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915C000350002023-01-10 2:30PM EST35.0044.750.000.000.00-1700.00%
PYPL230915C000375002023-01-10 11:47AM EST37.5042.150.000.000.00-100.00%
PYPL230915C000400002023-01-25 3:57PM EST40.0041.000.000.000.00-100.00%
PYPL230915C000425002023-01-10 3:30PM EST42.5037.700.000.000.00-600.00%
PYPL230915C000450002023-01-12 1:44PM EST45.0037.540.000.000.00-500.00%
PYPL230915C000475002023-01-20 1:01PM EST47.5033.850.000.000.00-600.00%
PYPL230915C000500002023-01-26 10:54AM EST50.0032.050.000.000.00-1000.00%
PYPL230915C000550002023-01-12 1:44PM EST55.0029.200.000.000.00-600.00%
PYPL230915C000600002023-01-20 11:52AM EST60.0023.200.000.000.00-200.00%
PYPL230915C000625002023-01-23 3:14PM EST62.5022.370.000.000.00-200.00%
PYPL230915C000650002023-01-30 11:26AM EST65.0021.600.000.000.00-1000.00%
PYPL230915C000675002023-01-23 3:17PM EST67.5018.950.000.000.00-600.00%
PYPL230915C000700002023-01-30 12:11PM EST70.0018.380.000.000.00-200.00%
PYPL230915C000725002023-01-30 12:46PM EST72.5016.580.000.000.00-100.00%
PYPL230915C000750002023-01-30 3:58PM EST75.0014.460.000.000.00-1100.00%
PYPL230915C000775002023-01-30 2:56PM EST77.5013.450.000.000.00-300.00%
PYPL230915C000800002023-01-30 3:50PM EST80.0011.950.000.000.00-9200.20%
PYPL230915C000825002023-01-30 9:30AM EST82.5011.110.000.000.00-201.56%
PYPL230915C000850002023-01-30 2:27PM EST85.009.750.000.000.00-1201.56%
PYPL230915C000875002023-01-30 2:22PM EST87.508.670.000.000.00-4103.13%
PYPL230915C000900002023-01-30 1:31PM EST90.007.800.000.000.00-6503.13%
PYPL230915C000925002023-01-30 3:46PM EST92.506.640.000.000.00-15203.13%
PYPL230915C000950002023-01-30 2:50PM EST95.005.900.000.000.00-15406.25%
PYPL230915C000975002023-01-30 3:15PM EST97.505.100.000.000.00-14906.25%
PYPL230915C001000002023-01-30 3:59PM EST100.004.250.000.000.00-15406.25%
PYPL230915C001050002023-01-30 3:05PM EST105.003.450.000.000.00-1706.25%
PYPL230915C001100002023-01-30 11:38AM EST110.002.590.000.000.00-1606.25%
PYPL230915C001150002023-01-30 2:13PM EST115.001.920.000.000.00-96012.50%
PYPL230915C001200002023-01-30 12:33PM EST120.001.430.000.000.00-114012.50%
PYPL230915C001250002023-01-30 11:33AM EST125.001.060.000.000.00-12012.50%
PYPL230915C001300002023-01-30 11:33AM EST130.000.790.000.000.00-21012.50%
PYPL230915C001350002023-01-30 3:59PM EST135.000.550.000.000.00-49012.50%
PYPL230915C001400002023-01-30 10:40AM EST140.000.410.000.000.00-8012.50%
PYPL230915C001450002023-01-30 2:50PM EST145.000.350.000.000.00-88012.50%
PYPL230915C001500002023-01-30 9:54AM EST150.000.260.000.000.00-32012.50%
PYPL230915C001550002023-01-30 10:44AM EST155.000.200.000.000.00-91012.50%
PYPL230915C001600002023-01-20 2:37PM EST160.000.190.000.000.00-26012.50%
PYPL230915C001650002023-01-26 3:50PM EST165.000.130.000.000.00-1025.00%
PYPL230915C001700002023-01-20 2:45PM EST170.000.150.000.000.00-10025.00%
PYPL230915C001750002023-01-26 9:36AM EST175.000.120.000.000.00-1025.00%
PYPL230915C001800002023-01-30 9:52AM EST180.000.080.000.000.00-1025.00%
PYPL230915C001850002023-01-17 12:36PM EST185.000.110.000.000.00-12025.00%
PYPL230915C001900002023-01-12 10:38AM EST190.000.070.000.000.00-3025.00%
PYPL230915C001950002023-01-25 3:10PM EST195.000.060.000.000.00-1025.00%
PYPL230915C002000002023-01-30 11:55AM EST200.000.060.000.000.00-27025.00%
PYPL230915C002100002023-01-25 1:32PM EST210.000.050.000.000.00-2025.00%
PYPL230915C002200002023-01-30 10:41AM EST220.000.030.000.000.00-2025.00%
PYPL230915C002300002023-01-30 2:05PM EST230.000.020.000.000.00-1025.00%
PYPL230915C002400002023-01-23 10:37AM EST240.000.030.000.000.00-17025.00%
PYPL230915C002500002023-01-30 11:28AM EST250.000.010.000.000.00-20025.00%
PYPL230915C002600002023-01-26 10:42AM EST260.000.020.000.000.00-1025.00%
PYPL230915C002700002023-01-26 10:42AM EST270.000.020.000.000.00-1025.00%
PYPL230915C002800002023-01-30 11:52AM EST280.000.010.000.000.00-1025.00%
PYPL230915C002900002022-12-28 12:22PM EST290.000.040.000.020.00-14550.78%
PYPL230915C003000002023-01-23 11:05AM EST300.000.010.000.000.00-2025.00%
PYPL230915C003100002023-01-25 1:35PM EST310.000.010.000.000.00-4025.00%
PYPL230915C003200002022-12-28 3:05PM EST320.000.020.000.050.00-216258.20%
PYPL230915C003300002022-10-31 2:01PM EST330.000.170.000.150.00-5217065.63%
PYPL230915C003400002022-11-01 1:45PM EST340.000.110.000.150.00-15366.70%
PYPL230915C003500002023-01-23 10:56AM EST350.000.010.000.000.00-10025.00%
PYPL230915C003600002022-11-11 10:08AM EST360.000.080.000.110.00-5029166.80%
PYPL230915C003700002022-11-01 2:22PM EST370.000.090.000.150.00-228169.92%
PYPL230915C003800002023-01-26 12:36PM EST380.000.010.000.000.00-2050.00%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915P000350002023-01-30 3:55PM EST35.000.400.000.000.00-11025.00%
PYPL230915P000375002023-01-30 3:56PM EST37.500.500.000.000.00-1025.00%
PYPL230915P000400002023-01-30 3:55PM EST40.000.620.000.000.00-4025.00%
PYPL230915P000425002023-01-26 10:00AM EST42.500.740.000.000.00-1012.50%
PYPL230915P000450002023-01-25 11:09AM EST45.001.030.000.000.00-2012.50%
PYPL230915P000475002023-01-30 3:02PM EST47.501.120.000.000.00-1012.50%
PYPL230915P000500002023-01-30 3:52PM EST50.001.400.000.000.00-218012.50%
PYPL230915P000550002023-01-30 1:51PM EST55.002.050.000.000.00-55012.50%
PYPL230915P000600002023-01-30 2:50PM EST60.002.970.000.000.00-5406.25%
PYPL230915P000625002023-01-30 2:30PM EST62.503.500.000.000.00-1106.25%
PYPL230915P000650002023-01-30 10:27AM EST65.004.000.000.000.00-406.25%
PYPL230915P000675002023-01-30 11:56AM EST67.504.750.000.000.00-106.25%
PYPL230915P000700002023-01-30 11:18AM EST70.005.400.000.000.00-403.13%
PYPL230915P000725002023-01-27 10:58AM EST72.506.050.000.000.00-603.13%
PYPL230915P000750002023-01-30 12:21PM EST75.007.250.000.000.00-13201.56%
PYPL230915P000775002023-01-30 12:07PM EST77.508.200.000.000.00-600.78%
PYPL230915P000800002023-01-30 3:49PM EST80.009.750.000.000.00-900.00%
PYPL230915P000825002023-01-30 3:46PM EST82.5010.890.000.000.00-7400.00%
PYPL230915P000850002023-01-30 3:25PM EST85.0012.270.000.000.00-1200.00%
PYPL230915P000875002023-01-27 10:25AM EST87.5012.900.000.000.00-200.00%
PYPL230915P000900002023-01-30 3:55PM EST90.0015.400.000.000.00-300.00%
PYPL230915P000925002023-01-30 2:33PM EST92.5016.640.000.000.00-100.00%
PYPL230915P000950002023-01-26 12:59PM EST95.0018.650.000.000.00-2200.00%
PYPL230915P000975002023-01-27 2:48PM EST97.5018.770.000.000.00-1000.00%
PYPL230915P001000002023-01-30 9:40AM EST100.0021.850.000.000.00-1000.00%
PYPL230915P001050002023-01-30 1:23PM EST105.0025.750.000.000.00-3500.00%
PYPL230915P001100002023-01-30 1:38PM EST110.0030.350.000.000.00-18700.00%
PYPL230915P001150002023-01-30 3:42PM EST115.0035.200.000.000.00-24200.00%
PYPL230915P001200002023-01-06 2:00PM EST120.0043.600.000.000.00-600.00%
PYPL230915P001250002023-01-27 10:16AM EST125.0043.750.000.000.00-100.00%
PYPL230915P001300002023-01-26 10:24AM EST130.0050.000.000.000.00-200.00%
PYPL230915P001350002023-01-26 12:13PM EST135.0055.100.000.000.00-100.00%
PYPL230915P001400002022-12-08 3:05PM EST140.0065.9063.0563.800.00-521061.58%
PYPL230915P001450002022-11-23 3:33PM EST145.0064.2475.0576.250.00-35099.14%
PYPL230915P001500002023-01-18 10:41AM EST150.0070.500.000.000.00-100.00%
PYPL230915P001550002022-11-04 2:23PM EST155.0080.7079.9080.700.00-420579.12%
PYPL230915P001600002023-01-27 1:47PM EST160.0077.560.000.000.00-100.00%
PYPL230915P001650002022-09-22 9:27AM EST165.0075.9080.7081.550.00-100.00%
PYPL230915P001700002022-09-19 2:37PM EST170.0075.3185.2085.800.00-110.00%
PYPL230915P001750002022-09-15 9:31AM EST175.0077.6294.1595.150.00-100.00%
PYPL230915P001800002022-12-22 12:29PM EST180.00113.05100.40101.450.00-4054.59%
PYPL230915P001850002022-10-12 8:30AM EST185.0099.950.000.000.00-100.00%
PYPL230915P001900002023-01-06 2:18PM EST190.00113.500.000.000.00-200.00%
PYPL230915P001950002022-09-13 8:34AM EST195.00100.40114.25115.750.00-3055.37%
PYPL230915P002000002023-01-30 9:40AM EST200.00119.400.000.000.00-100.00%
PYPL230915P002100002023-01-11 9:44AM EST210.00131.500.000.000.00-100.00%
PYPL230915P002200002022-12-07 11:18AM EST220.00147.50143.45144.000.00-4091.94%
PYPL230915P002300002022-09-13 12:52PM EST230.00133.80145.20146.500.00-200.00%
PYPL230915P002400002022-09-14 9:37AM EST240.00143.90157.80159.100.00-200.00%
PYPL230915P002500002023-01-30 10:23AM EST250.00169.600.000.000.00-100.00%
PYPL230915P002600002023-01-23 10:03AM EST260.00181.100.000.000.00-100.00%
PYPL230915P002700002022-03-17 9:02AM EST270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-11-10 2:25PM EST280.00194.36204.85208.000.00-55122.45%
PYPL230915P002900002022-09-13 12:52PM EST290.00193.80204.60206.850.00-200.00%
PYPL230915P003000002022-08-15 8:46AM EST300.00198.32202.25205.350.00-100.00%
PYPL230915P003100002022-04-19 10:29AM EST310.00205.00227.15230.850.00-1079.39%
PYPL230915P003500002022-05-25 11:56AM EST350.00270.60270.40274.350.00-20106.08%
PYPL230915P003600002022-01-24 11:14AM EST360.00205.07257.50262.500.00--00.00%
PYPL230915P003700002022-09-30 2:51PM EST370.00282.35282.10285.550.00-8000.00%
PYPL230915P003800002022-09-28 2:50PM EST380.00288.45292.15295.600.00-10100.00%