New Zealand markets open in 57 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.51+0.10 (+0.13%)
As of 03:02PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000350002022-12-08 9:47AM EST35.0043.0042.5543.05+0.05+0.12%11,01173.17%
PYPL240119C000375002022-12-05 11:21AM EST37.5041.3040.6041.000.00-27771.50%
PYPL240119C000400002022-12-06 11:48AM EST40.0037.3538.7039.100.00-135170.29%
PYPL240119C000425002022-10-24 2:01PM EST42.5048.7342.4043.400.00-1136102.52%
PYPL240119C000450002022-12-01 10:49AM EST45.0038.8534.9535.300.00-1847567.36%
PYPL240119C000475002022-11-18 10:48AM EST47.5043.2033.1533.500.00-313766.10%
PYPL240119C000500002022-12-07 3:50PM EST50.0031.2531.1531.800.00-1179764.42%
PYPL240119C000550002022-12-05 1:26PM EST55.0027.3327.9028.150.00-242561.79%
PYPL240119C000600002022-12-06 12:52PM EST60.0023.1024.6524.950.00-460459.48%
PYPL240119C000625002022-12-05 2:22PM EST62.5022.2423.2023.450.00-224758.62%
PYPL240119C000650002022-12-08 11:08AM EST65.0022.5021.8522.05+2.90+14.80%196557.95%
PYPL240119C000675002022-12-07 12:08PM EST67.5020.4020.4520.650.00-821057.01%
PYPL240119C000700002022-12-08 11:04AM EST70.0019.8019.1019.30+2.50+14.45%11,22656.09%
PYPL240119C000725002022-12-08 2:10PM EST72.5017.7017.7518.05-0.27-1.50%921555.19%
PYPL240119C000750002022-12-08 1:31PM EST75.0016.9016.5516.80+0.16+0.96%41,14554.38%
PYPL240119C000775002022-12-07 1:03PM EST77.5015.6715.3515.600.00-226053.50%
PYPL240119C000800002022-12-08 2:19PM EST80.0014.3014.3014.50+0.07+0.49%272,18352.87%
PYPL240119C000825002022-12-06 3:14PM EST82.5011.9513.2513.500.00-101,82352.25%
PYPL240119C000850002022-12-08 2:10PM EST85.0012.3012.3512.55+0.05+0.41%491,42451.79%
PYPL240119C000875002022-12-08 10:22AM EST87.5011.4511.3511.60+0.41+3.71%195151.03%
PYPL240119C000900002022-12-08 12:32PM EST90.0010.6510.4510.75+0.14+1.33%102,84650.45%
PYPL240119C000925002022-12-06 3:50PM EST92.508.809.709.900.00-14678550.28%
PYPL240119C000950002022-12-08 10:30AM EST95.009.558.959.15+0.52+5.76%121,25149.81%
PYPL240119C000975002022-12-08 12:30PM EST97.508.388.208.50-1.17-12.25%157149.54%
PYPL240119C001000002022-12-08 12:35PM EST100.007.747.557.80-0.16-2.03%225,80348.98%
PYPL240119C001050002022-12-08 2:31PM EST105.006.356.406.65-0.60-8.63%534,25648.30%
PYPL240119C001100002022-12-07 12:31PM EST110.005.505.355.650.00-1523,92847.67%
PYPL240119C001150002022-12-08 1:52PM EST115.004.754.504.80-0.05-1.04%452,58247.14%
PYPL240119C001200002022-12-08 2:37PM EST120.004.003.854.05-0.10-2.44%233,24146.58%
PYPL240119C001250002022-12-08 10:20AM EST125.003.553.203.45+0.05+1.43%53,01646.25%
PYPL240119C001300002022-12-08 2:00PM EST130.002.852.712.91-0.25-8.06%75,96945.81%
PYPL240119C001350002022-12-08 12:31PM EST135.002.452.202.48-0.09-3.54%1131,93445.56%
PYPL240119C001400002022-12-08 12:14PM EST140.001.951.942.11-0.24-10.96%353,16045.31%
PYPL240119C001450002022-12-08 10:40AM EST145.001.921.631.80+0.41+27.15%511,18745.12%
PYPL240119C001500002022-12-08 1:26PM EST150.001.501.361.55-0.05-3.23%104,75745.03%
PYPL240119C001550002022-12-07 2:46PM EST155.001.301.171.330.00-12,88944.91%
PYPL240119C001600002022-12-08 9:56AM EST160.001.161.011.14+0.24+26.09%12,97344.79%
PYPL240119C001650002022-12-07 11:07AM EST165.000.850.860.980.00-167144.69%
PYPL240119C001700002022-12-07 11:47AM EST170.000.900.760.850.00-42,31444.68%
PYPL240119C001750002022-12-06 12:21PM EST175.000.650.660.740.00-385244.68%
PYPL240119C001800002022-12-08 2:28PM EST180.000.600.570.65-0.09-13.04%122,19044.75%
PYPL240119C001850002022-12-08 10:30AM EST185.000.530.500.65-0.07-11.67%132,56945.80%
PYPL240119C001900002022-12-07 11:46AM EST190.000.500.410.810.00-52,75348.63%
PYPL240119C001950002022-12-05 2:07PM EST195.000.420.280.550.00-11,40046.48%
PYPL240119C002000002022-12-08 12:09PM EST200.000.510.360.50+0.06+13.33%1558,32946.68%
PYPL240119C002100002022-12-08 2:08PM EST210.000.270.270.50-0.02-6.90%412,21048.46%
PYPL240119C002200002022-12-08 12:18PM EST220.000.380.250.37+0.12+46.15%1492,89547.95%
PYPL240119C002300002022-12-01 10:46AM EST230.000.200.170.460.00-51,49951.07%
PYPL240119C002400002022-12-02 3:37PM EST240.000.170.080.280.00-21,08549.02%
PYPL240119C002500002022-12-05 2:52PM EST250.000.230.130.230.00-268,76649.12%
PYPL240119C002600002022-12-08 12:30PM EST260.000.200.090.30+0.03+17.65%21,60052.15%
PYPL240119C002700002022-12-06 10:48AM EST270.000.080.080.260.00-11,48152.39%
PYPL240119C002800002022-12-07 11:45AM EST280.000.180.080.170.00-261550.88%
PYPL240119C002900002022-12-02 10:49AM EST290.000.070.080.160.00-345751.56%
PYPL240119C003000002022-12-07 3:43PM EST300.000.100.090.120.00-198,95450.20%
PYPL240119C003100002022-12-07 11:44AM EST310.000.150.040.120.00-275851.95%
PYPL240119C003200002022-12-02 3:27PM EST320.000.080.070.200.00-351,71253.61%
PYPL240119C003300002022-12-02 11:54AM EST330.000.040.010.190.00-444552.73%
PYPL240119C003400002022-12-08 2:47PM EST340.000.060.050.120.00-1290252.73%
PYPL240119C003500002022-12-08 1:56PM EST350.000.050.040.050.00-388250.39%
PYPL240119C003600002022-12-08 12:36PM EST360.000.130.030.13+0.05+62.50%22,13454.10%
PYPL240119C003700002022-12-05 2:42PM EST370.000.060.020.220.00-217357.13%
PYPL240119C003800002022-12-08 12:38PM EST380.000.120.020.12+0.06+100.00%223754.88%
PYPL240119C003900002022-11-08 11:21AM EST390.000.100.020.150.00-514556.64%
PYPL240119C004000002022-12-08 11:52AM EST400.000.020.020.18-0.07-77.78%44,58058.30%
PYPL240119C004100002022-12-08 11:14AM EST410.000.100.020.16+0.05+100.00%502,57458.40%
PYPL240119C004200002022-12-08 12:09PM EST420.000.090.020.10+0.04+80.00%609,90756.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000350002022-12-08 12:44PM EST35.001.591.491.66+0.07+4.61%235057.84%
PYPL240119P000375002022-12-08 1:04PM EST37.501.901.812.03-0.15-7.32%32,04356.64%
PYPL240119P000400002022-12-08 10:11AM EST40.002.312.192.40-0.07-2.94%2066355.37%
PYPL240119P000425002022-12-07 10:18AM EST42.503.002.682.850.00-5550254.53%
PYPL240119P000450002022-12-07 12:31PM EST45.003.283.203.35-0.12-3.53%41,80553.60%
PYPL240119P000475002022-12-07 2:35PM EST47.503.903.753.900.00-14,02952.62%
PYPL240119P000500002022-12-07 3:26PM EST50.004.494.354.50-0.01-0.22%14,66451.66%
PYPL240119P000550002022-12-08 9:45AM EST55.005.825.705.85-0.08-1.36%12,31950.06%
PYPL240119P000600002022-12-08 9:30AM EST60.007.507.307.50-0.10-1.32%125,50148.44%
PYPL240119P000625002022-12-08 9:45AM EST62.508.318.208.35-0.59-6.63%13,98947.40%
PYPL240119P000650002022-12-08 12:51PM EST65.009.309.109.35-0.70-7.00%1,20013,85946.71%
PYPL240119P000675002022-12-08 9:39AM EST67.5010.2210.1010.30-0.88-7.93%14,67845.62%
PYPL240119P000700002022-12-08 2:14PM EST70.0011.3811.2011.40-0.17-1.47%45,98744.87%
PYPL240119P000725002022-12-08 2:42PM EST72.5012.5012.3512.55-0.90-6.72%51,21844.06%
PYPL240119P000750002022-12-08 2:47PM EST75.0013.5613.5513.70-0.29-2.09%116,07943.06%
PYPL240119P000775002022-12-08 10:12AM EST77.5014.6514.8015.05-0.50-3.30%71,43742.51%
PYPL240119P000800002022-12-08 9:39AM EST80.0016.3516.2016.35+0.01+0.06%18,66341.58%
PYPL240119P000825002022-12-02 9:50AM EST82.5017.1517.4517.800.00-16,65340.93%
PYPL240119P000850002022-12-08 2:06PM EST85.0019.3018.9519.30-0.06-0.31%25,70340.24%
PYPL240119P000875002022-12-05 10:49AM EST87.5020.3520.4520.800.00-92,65839.35%
PYPL240119P000900002022-12-07 1:43PM EST90.0021.7022.1022.450.00-44,30938.73%
PYPL240119P000925002022-12-08 1:07PM EST92.5023.9223.7524.15+2.27+10.48%3572838.08%
PYPL240119P000950002022-12-07 10:39AM EST95.0027.6525.5025.850.00-84,04237.22%
PYPL240119P000975002022-12-06 3:10PM EST97.5029.2027.2527.650.00-841,65536.49%
PYPL240119P001000002022-12-08 10:22AM EST100.0029.0029.2029.60-2.15-6.90%353,20836.10%
PYPL240119P001050002022-12-07 3:01PM EST105.0033.6033.1533.550.00-92,59034.91%
PYPL240119P001100002022-12-07 3:43PM EST110.0037.8037.2037.700.00-175,58433.73%
PYPL240119P001150002022-12-07 3:43PM EST115.0042.1041.4041.950.00-132,06532.07%
PYPL240119P001200002022-12-07 3:07PM EST120.0046.5045.9046.450.00-192,37030.85%
PYPL240119P001250002022-12-07 11:19AM EST125.0052.6050.6551.100.00-4112,08329.75%
PYPL240119P001300002022-12-07 1:52PM EST130.0055.0055.4556.150.00-21,38331.91%
PYPL240119P001350002022-12-07 11:03AM EST135.0062.6060.3060.950.00-2731.37%
PYPL240119P001400002022-12-08 11:34AM EST140.0064.9065.3065.85-0.90-1.37%184531.52%
PYPL240119P001450002022-12-08 12:20PM EST145.0070.0570.3570.85-3.45-4.69%23232.91%
PYPL240119P001500002022-12-07 10:38AM EST150.0078.4075.0576.250.00-12338.92%
PYPL240119P001550002022-11-11 1:16PM EST155.0064.1080.1080.950.00-1136.87%
PYPL240119P001600002022-12-07 2:42PM EST160.0086.1084.7586.500.00-2,89440043.88%
PYPL240119P001650002022-11-28 10:28AM EST165.0084.0790.0090.950.00-8039.28%
PYPL240119P001700002022-12-01 12:29PM EST170.0091.5095.0096.400.00-1445.48%
PYPL240119P001750002022-10-17 12:15PM EST175.0091.1388.5590.700.00-630.00%
PYPL240119P001800002022-11-25 10:00AM EST180.0099.50105.05105.950.00-32442.58%
PYPL240119P001850002022-12-07 9:32AM EST185.00112.85110.05110.850.00-1142.07%
PYPL240119P001900002022-11-10 2:09PM EST190.0099.30115.00115.850.00-1043.04%
PYPL240119P001950002022-11-04 8:30AM EST195.00120.00118.85121.900.00-1055.40%
PYPL240119P002000002022-12-08 9:44AM EST200.00125.50125.00126.45-2.83-2.21%1452.47%
PYPL240119P002100002022-11-09 2:39PM EST210.00131.45135.15136.700.00-2056.71%
PYPL240119P002200002022-12-06 12:32PM EST220.00147.80145.25146.500.00-2056.67%
PYPL240119P002300002022-09-19 12:13PM EST230.00136.60145.10146.400.00-200.00%
PYPL240119P002400002022-12-08 10:11AM EST240.00164.60164.90166.60-3.50-2.08%1060.99%
PYPL240119P002500002022-11-29 10:59AM EST250.00170.20174.10176.800.00-2064.40%
PYPL240119P002600002022-10-03 9:17AM EST260.00173.85175.10178.800.00-100.00%
PYPL240119P002700002022-11-28 2:35PM EST270.00189.90194.35196.500.00-2064.39%
PYPL240119P002800002022-08-16 12:50PM EST280.00177.60181.75185.250.00-100.00%
PYPL240119P002900002022-12-02 3:28PM EST290.00214.85213.65216.400.00-4065.91%
PYPL240119P003000002022-12-07 10:06AM EST300.00228.29223.30226.750.00-1070.80%
PYPL240119P003100002022-10-04 2:56PM EST310.00217.30230.20234.650.00-200.00%
PYPL240119P003200002022-02-16 9:45AM EST320.00207.00203.65208.350.00-400.00%
PYPL240119P003300002022-10-21 11:36AM EST330.00246.80242.50247.400.00-100.00%
PYPL240119P003400002022-10-04 1:11PM EST340.00247.40260.75265.450.00-2040.63%
PYPL240119P003500002022-05-06 9:00AM EST350.00268.50261.35265.950.00-100.00%
PYPL240119P003600002022-09-01 9:03AM EST360.00268.49271.75276.300.00-600.00%
PYPL240119P003700002022-11-28 2:35PM EST370.00289.90293.45296.950.00-4080.35%
PYPL240119P003800002022-09-12 2:50PM EST380.00282.67293.60297.900.00-100.00%
PYPL240119P003900002022-09-20 8:53AM EST390.00299.20302.00305.950.00-200.00%
PYPL240119P004000002022-03-15 10:18AM EST400.00302.33293.90298.500.00-140.00%
PYPL240119P004100002022-11-17 3:46PM EST410.00324.55333.35337.00-1.36-0.42%4084.49%
PYPL240119P004200002022-10-12 8:47AM EST420.00335.990.000.000.00-100.00%