New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.84-1.63 (-2.28%)
At close: 04:00PM EDT
69.50 -0.34 (-0.49%)
Pre-market: 07:10AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000375002022-06-30 10:15AM EDT37.5037.000.000.000.00-6180.00%
PYPL240119C000400002022-06-30 10:40AM EDT40.0035.680.000.000.00-5960.00%
PYPL240119C000425002022-06-22 11:52AM EDT42.5038.000.000.000.00-170.00%
PYPL240119C000450002022-06-28 2:44PM EDT45.0034.980.000.000.00-2260.00%
PYPL240119C000475002022-06-10 2:23PM EDT47.5040.400.000.000.00-8810.00%
PYPL240119C000500002022-06-30 3:36PM EDT50.0030.400.000.000.00-122020.00%
PYPL240119C000550002022-06-30 3:59PM EDT55.0027.000.000.000.00-11960.00%
PYPL240119C000600002022-06-30 10:22AM EDT60.0023.300.000.000.00-12940.00%
PYPL240119C000650002022-06-30 3:53PM EDT65.0021.880.000.000.00-84950.00%
PYPL240119C000675002022-06-30 11:00AM EDT67.5020.250.000.000.00-300.00%
PYPL240119C000700002022-06-30 3:52PM EDT70.0019.350.000.000.00-274020.05%
PYPL240119C000725002022-06-30 10:15AM EDT72.5017.280.000.000.00-3530.78%
PYPL240119C000750002022-06-30 3:50PM EDT75.0017.500.000.000.00-173961.56%
PYPL240119C000775002022-06-30 2:59PM EDT77.5016.150.000.000.00-5461.56%
PYPL240119C000800002022-06-30 3:21PM EDT80.0015.100.000.000.00-29203.13%
PYPL240119C000825002022-06-30 1:11PM EDT82.5014.600.000.000.00-246723.13%
PYPL240119C000850002022-06-30 12:18PM EDT85.0013.680.000.000.00-371,3263.13%
PYPL240119C000875002022-06-30 3:53PM EDT87.5013.050.000.000.00-57553.13%
PYPL240119C000900002022-06-30 3:20PM EDT90.0011.700.000.000.00-331,1236.25%
PYPL240119C000925002022-06-29 10:02AM EDT92.5011.550.000.000.00-944226.25%
PYPL240119C000950002022-06-29 12:37PM EDT95.0011.130.000.000.00-778926.25%
PYPL240119C000975002022-06-29 10:28AM EDT97.5010.170.000.000.00-81336.25%
PYPL240119C001000002022-06-30 3:59PM EDT100.009.420.000.000.00-423,9776.25%
PYPL240119C001050002022-06-30 12:07PM EDT105.008.300.000.000.00-435,0656.25%
PYPL240119C001100002022-06-30 3:56PM EDT110.007.400.000.000.00-193,2366.25%
PYPL240119C001150002022-06-30 11:41AM EDT115.006.600.000.000.00-141,5216.25%
PYPL240119C001200002022-06-30 1:13PM EDT120.005.890.000.000.00-32,30512.50%
PYPL240119C001250002022-06-30 3:00PM EDT125.005.120.000.000.00-131,85812.50%
PYPL240119C001300002022-06-30 3:55PM EDT130.004.550.000.000.00-82,91412.50%
PYPL240119C001350002022-06-30 3:41PM EDT135.004.100.000.000.00-1667712.50%
PYPL240119C001400002022-06-30 3:59PM EDT140.003.700.000.000.00-31,57212.50%
PYPL240119C001450002022-06-29 1:08PM EDT145.003.500.000.000.00-150612.50%
PYPL240119C001500002022-06-30 2:45PM EDT150.002.950.000.000.00-344,13012.50%
PYPL240119C001550002022-06-30 11:08AM EDT155.002.700.000.000.00-1067212.50%
PYPL240119C001600002022-06-29 12:40PM EDT160.002.500.000.000.00-12,69212.50%
PYPL240119C001650002022-06-28 11:50AM EDT165.002.270.000.000.00-2552312.50%
PYPL240119C001700002022-06-30 3:18PM EDT170.002.020.000.000.00-112,47612.50%
PYPL240119C001750002022-06-30 11:05AM EDT175.001.840.000.000.00-1074012.50%
PYPL240119C001800002022-06-30 10:52AM EDT180.001.690.000.000.00-252,18312.50%
PYPL240119C001850002022-06-28 11:57AM EDT185.001.600.000.000.00-1302,52312.50%
PYPL240119C001900002022-06-30 3:55PM EDT190.001.400.000.000.00-11,47312.50%
PYPL240119C001950002022-06-30 3:55PM EDT195.001.300.000.000.00-11,15912.50%
PYPL240119C002000002022-06-30 3:54PM EDT200.001.200.000.000.00-136,47912.50%
PYPL240119C002100002022-06-30 3:55PM EDT210.001.000.000.000.00-12,32312.50%
PYPL240119C002200002022-06-30 3:55PM EDT220.001.090.000.000.00-232,36012.50%
PYPL240119C002300002022-06-30 3:55PM EDT230.000.830.000.000.00-761,56425.00%
PYPL240119C002400002022-06-30 3:55PM EDT240.000.870.000.000.00-151,06525.00%
PYPL240119C002500002022-06-30 3:55PM EDT250.000.700.000.000.00-169,01125.00%
PYPL240119C002600002022-06-29 10:42AM EDT260.000.700.000.000.00-31,56525.00%
PYPL240119C002700002022-06-29 3:52PM EDT270.000.660.000.000.00-189425.00%
PYPL240119C002800002022-06-22 12:01PM EDT280.000.680.000.000.00-160025.00%
PYPL240119C002900002022-06-28 3:28PM EDT290.000.700.000.000.00-141425.00%
PYPL240119C003000002022-06-30 3:06PM EDT300.000.500.000.000.00-329,24125.00%
PYPL240119C003100002022-06-24 12:34PM EDT310.000.610.000.000.00-2146025.00%
PYPL240119C003200002022-06-27 12:20PM EDT320.000.570.000.000.00-11,60125.00%
PYPL240119C003300002022-06-17 2:38PM EDT330.000.650.000.000.00-2126225.00%
PYPL240119C003400002022-06-24 2:57PM EDT340.000.500.000.000.00-2158425.00%
PYPL240119C003500002022-06-30 3:58PM EDT350.000.400.000.000.00-268225.00%
PYPL240119C003600002022-06-30 9:33AM EDT360.000.400.000.000.00-22,10425.00%
PYPL240119C003700002022-06-27 12:20PM EDT370.000.500.000.000.00-116725.00%
PYPL240119C003800002022-06-15 9:30AM EDT380.000.400.000.000.00-230125.00%
PYPL240119C003900002022-06-09 1:18PM EDT390.000.410.000.000.00-113225.00%
PYPL240119C004000002022-06-28 1:11PM EDT400.000.460.000.000.00-14,45125.00%
PYPL240119C004100002022-06-15 9:48AM EDT410.000.400.000.000.00-22,26725.00%
PYPL240119C004200002022-06-30 11:09AM EDT420.000.250.000.000.00-49,69025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000375002022-06-28 3:17PM EDT37.503.700.000.000.00-28112.50%
PYPL240119P000400002022-06-30 10:24AM EDT40.005.000.000.000.00-4236712.50%
PYPL240119P000425002022-06-30 11:13AM EDT42.505.500.000.000.00-101266.25%
PYPL240119P000450002022-06-30 12:41PM EDT45.006.100.000.000.00-173066.25%
PYPL240119P000475002022-06-29 10:17AM EDT47.506.500.000.000.00-102,8936.25%
PYPL240119P000500002022-06-30 12:32PM EDT50.007.600.000.000.00-203,7346.25%
PYPL240119P000550002022-06-30 11:08AM EDT55.009.700.000.000.00-57933.13%
PYPL240119P000600002022-06-30 3:54PM EDT60.0011.650.000.000.00-1519,8213.13%
PYPL240119P000625002022-06-29 1:58PM EDT62.5012.140.000.000.00-18241.56%
PYPL240119P000650002022-06-29 3:50PM EDT65.0013.300.000.000.00-19,9061.56%
PYPL240119P000675002022-06-30 11:24AM EDT67.5015.090.000.000.00-63,3180.78%
PYPL240119P000700002022-06-30 2:15PM EDT70.0016.030.000.000.00-12,0140.00%
PYPL240119P000725002022-06-30 2:15PM EDT72.5017.330.000.000.00-23800.00%
PYPL240119P000750002022-06-29 2:51PM EDT75.0018.340.000.000.00-382,2990.00%
PYPL240119P000775002022-06-30 1:28PM EDT77.5020.300.000.000.00-800.00%
PYPL240119P000800002022-06-30 12:19PM EDT80.0022.000.000.000.00-49,2170.00%
PYPL240119P000825002022-06-28 3:00PM EDT82.5021.900.000.000.00-137,1820.00%
PYPL240119P000850002022-06-30 10:03AM EDT85.0026.300.000.000.00-15,1770.00%
PYPL240119P000875002022-06-29 10:16AM EDT87.5025.800.000.000.00-169180.00%
PYPL240119P000900002022-06-27 3:50PM EDT90.0024.900.000.000.00-23,3680.00%
PYPL240119P000925002022-06-28 10:46AM EDT92.5026.700.000.000.00-12490.00%
PYPL240119P000950002022-06-29 3:55PM EDT95.0030.950.000.000.00-83,0150.00%
PYPL240119P000975002022-06-30 11:06AM EDT97.5034.400.000.000.00-12570.00%
PYPL240119P001000002022-06-30 3:59PM EDT100.0035.900.000.000.00-123,0770.00%
PYPL240119P001050002022-06-30 12:24PM EDT105.0039.600.000.000.00-42,4870.00%
PYPL240119P001100002022-06-27 10:06AM EDT110.0038.800.000.000.00-15,3980.00%
PYPL240119P001150002022-06-30 10:59AM EDT115.0048.650.000.000.00-51,6440.00%
PYPL240119P001200002022-06-29 3:35PM EDT120.0051.170.000.000.00-12,3320.00%
PYPL240119P001250002022-06-24 2:27PM EDT125.0050.450.000.000.00-1331,4250.00%
PYPL240119P001300002022-06-30 3:52PM EDT130.0061.700.000.000.00-159760.00%
PYPL240119P001350002022-06-30 3:42PM EDT135.0066.250.000.000.00-292000.00%
PYPL240119P001400002022-06-30 3:23PM EDT140.0071.400.000.000.00-403,0870.00%
PYPL240119P001450002022-06-30 1:54PM EDT145.0074.970.000.000.00-192700.00%
PYPL240119P001500002022-06-30 1:59PM EDT150.0080.000.000.000.00-21,5630.00%
PYPL240119P001550002022-06-30 9:56AM EDT155.0087.350.000.000.00-11670.00%
PYPL240119P001600002022-06-29 2:45PM EDT160.0089.700.000.000.00-11,5350.00%
PYPL240119P001650002022-06-23 2:52PM EDT165.0092.400.000.000.00-3000.00%
PYPL240119P001700002022-06-30 2:10PM EDT170.0099.770.000.000.00-1725,3470.00%
PYPL240119P001750002022-06-29 10:14AM EDT175.00104.000.000.000.00-26500.00%
PYPL240119P001800002022-06-24 11:44AM EDT180.00102.300.000.000.00-12,4170.00%
PYPL240119P001850002022-06-17 2:21PM EDT185.00111.750.000.000.00-350.00%
PYPL240119P001900002022-06-24 3:30PM EDT190.00112.450.000.000.00-2430.00%
PYPL240119P001950002022-06-30 9:37AM EDT195.00125.800.000.000.00-1850.00%
PYPL240119P002000002022-06-30 9:53AM EDT200.00131.950.000.000.00-12190.00%
PYPL240119P002100002022-06-24 11:10AM EDT210.00132.250.000.000.00-3260.00%
PYPL240119P002200002022-06-22 2:04PM EDT220.00145.950.000.000.00-7850.00%
PYPL240119P002300002022-06-10 9:56AM EDT230.00148.000.000.000.00-110.00%
PYPL240119P002400002022-06-28 10:35AM EDT240.00165.000.000.000.00-190.00%
PYPL240119P002500002022-06-27 12:37PM EDT250.00173.750.000.000.00-4650.00%
PYPL240119P002600002022-06-10 10:39AM EDT260.00180.250.000.000.00-100.00%
PYPL240119P002700002022-05-05 3:17PM EDT270.00185.95181.10185.350.00-100.00%
PYPL240119P002800002022-05-24 3:05PM EDT280.00201.64204.35208.050.00-120.00%
PYPL240119P002900002022-06-30 3:39PM EDT290.00220.090.000.000.00-500.00%
PYPL240119P003000002022-06-30 3:39PM EDT300.00230.120.000.000.00-140.00%
PYPL240119P003100002022-03-24 11:13AM EDT310.00196.35221.50226.500.00-100.00%
PYPL240119P003200002022-02-16 10:45AM EDT320.00207.00203.65208.350.00-400.00%
PYPL240119P003300002022-05-05 3:48PM EDT330.00245.28241.20245.450.00-110.00%
PYPL240119P003400002022-05-05 3:48PM EDT340.00255.30251.15255.450.00-120.00%
PYPL240119P003500002022-05-06 10:00AM EDT350.00268.50261.35265.950.00-100.00%
PYPL240119P003600002022-05-05 2:13PM EDT360.00275.54271.20275.500.00-2000.00%
PYPL240119P003700002022-04-25 3:09PM EDT370.00283.37288.15292.500.00-400.00%
PYPL240119P003800002022-04-25 2:55PM EDT380.00293.15298.05302.500.00-100.00%
PYPL240119P003900002022-02-11 10:30AM EDT390.00270.75291.20295.500.00-200.00%
PYPL240119P004000002022-03-15 11:18AM EDT400.00302.33293.90298.500.00-140.00%
PYPL240119P004100002022-02-08 11:49AM EDT410.00288.91311.00314.650.00-800.00%
PYPL240119P004200002022-05-13 10:35AM EDT420.00341.30337.25341.500.00-100.00%