PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000300002023-06-05 3:47PM EDT30.0035.9034.5035.050.00-11176.56%
PYPL240119C000325002023-06-09 11:40AM EDT32.5032.1532.2532.70-1.15-3.45%511772.68%
PYPL240119C000350002023-06-08 3:46PM EDT35.0030.8629.8530.650.00-11,42769.73%
PYPL240119C000375002023-05-19 12:30PM EDT37.5025.7527.8528.150.00-123866.24%
PYPL240119C000400002023-06-09 10:47AM EDT40.0025.7025.6526.00-0.71-2.69%262063.40%
PYPL240119C000425002023-06-05 9:33AM EDT42.5024.2923.2523.900.00-124259.64%
PYPL240119C000450002023-06-09 3:48PM EDT45.0021.6021.4021.60-0.42-1.91%1357657.26%
PYPL240119C000475002023-06-09 9:31AM EDT47.5019.2019.0519.75-0.77-3.86%121654.38%
PYPL240119C000500002023-06-09 3:50PM EDT50.0017.4517.3517.50-0.90-4.90%202,99352.12%
PYPL240119C000525002023-06-09 11:59AM EDT52.5015.2715.4015.65-0.78-4.86%106650.00%
PYPL240119C000550002023-06-09 3:42PM EDT55.0013.9013.6513.95-0.95-6.40%1864049.43%
PYPL240119C000575002023-06-08 1:28PM EDT57.5012.6012.0012.150.00-31,95047.02%
PYPL240119C000600002023-06-09 3:15PM EDT60.0010.6010.4010.55-0.35-3.20%992,85745.29%
PYPL240119C000625002023-06-09 3:55PM EDT62.509.059.009.10-0.45-4.74%251,88543.87%
PYPL240119C000650002023-06-09 3:04PM EDT65.008.007.657.85-0.20-2.44%1583,01642.94%
PYPL240119C000675002023-06-09 3:02PM EDT67.506.746.556.65-0.36-5.07%301,98441.74%
PYPL240119C000700002023-06-09 3:55PM EDT70.005.555.555.65-0.35-5.93%1088,14241.00%
PYPL240119C000725002023-06-09 1:05PM EDT72.504.704.704.80-0.45-8.74%393,89140.51%
PYPL240119C000750002023-06-09 3:53PM EDT75.004.003.954.05-0.20-4.76%24310,74040.03%
PYPL240119C000775002023-06-09 12:27PM EDT77.503.153.303.40-0.49-13.46%51,56639.60%
PYPL240119C000800002023-06-09 3:58PM EDT80.002.862.782.87-0.11-3.70%1,19017,46239.39%
PYPL240119C000825002023-06-09 1:48PM EDT82.502.402.322.43-0.12-4.76%1,0962,67739.30%
PYPL240119C000850002023-06-09 3:31PM EDT85.002.041.952.05-0.13-5.99%1,1436,80339.20%
PYPL240119C000875002023-06-09 3:59PM EDT87.501.691.661.74-0.04-2.31%2422,37939.21%
PYPL240119C000900002023-06-09 3:10PM EDT90.001.441.401.51-0.04-2.70%11311,12139.51%
PYPL240119C000925002023-06-09 11:16AM EDT92.501.121.191.26-0.20-15.15%202,59939.36%
PYPL240119C000950002023-06-09 1:50PM EDT95.001.041.021.08-0.04-3.70%245,82639.50%
PYPL240119C000975002023-06-09 9:52AM EDT97.500.810.880.93-0.10-10.99%291,82939.69%
PYPL240119C001000002023-06-09 3:45PM EDT100.000.800.760.81-0.01-1.23%1,00916,40939.97%
PYPL240119C001050002023-06-09 11:30AM EDT105.000.550.580.62-0.05-8.33%5910,45140.53%
PYPL240119C001100002023-06-09 3:57PM EDT110.000.470.480.49+0.02+4.44%1024,83641.28%
PYPL240119C001150002023-06-09 2:20PM EDT115.000.360.370.40-0.03-7.69%625,04542.14%
PYPL240119C001200002023-06-09 1:28PM EDT120.000.290.300.32-0.02-6.45%1598,46942.77%
PYPL240119C001250002023-06-09 12:49PM EDT125.000.230.250.27-0.01-4.17%834,09243.65%
PYPL240119C001300002023-06-09 2:17PM EDT130.000.200.210.250.00-1597,79145.12%
PYPL240119C001350002023-06-09 10:37AM EDT135.000.150.180.200.00-332,93645.46%
PYPL240119C001400002023-06-09 3:14PM EDT140.000.170.160.17+0.02+13.33%23,54546.09%
PYPL240119C001450002023-06-09 2:04PM EDT145.000.130.140.160.00-1,0721,42347.36%
PYPL240119C001500002023-06-09 2:42PM EDT150.000.120.120.140.00-617,78848.10%
PYPL240119C001550002023-06-08 3:35PM EDT155.000.100.110.130.00-143,12449.12%
PYPL240119C001600002023-06-09 2:49PM EDT160.000.100.100.110.00-23,33549.51%
PYPL240119C001650002023-06-07 10:23AM EDT165.000.130.080.110.00-1084550.00%
PYPL240119C001700002023-06-09 1:52PM EDT170.000.080.080.100.00-32,35450.98%
PYPL240119C001750002023-06-09 2:18PM EDT175.000.070.070.090.00-296651.47%
PYPL240119C001800002023-06-08 2:54PM EDT180.000.070.070.080.00-33,12152.34%
PYPL240119C001850002023-06-09 12:58PM EDT185.000.050.050.08-0.03-37.50%22,64452.54%
PYPL240119C001900002023-06-09 2:14PM EDT190.000.050.040.07-0.04-44.44%1003,12652.73%
PYPL240119C001950002023-06-06 3:20PM EDT195.000.080.060.070.00-718,03654.69%
PYPL240119C002000002023-06-09 2:49PM EDT200.000.060.050.07+0.01+20.00%4111,95955.27%
PYPL240119C002100002023-06-08 1:26PM EDT210.000.050.050.060.00-32,42456.84%
PYPL240119C002200002023-06-09 10:01AM EDT220.000.040.040.05-0.01-20.00%203,41257.42%
PYPL240119C002300002023-06-07 3:21PM EDT230.000.040.010.050.00-1021,92857.03%
PYPL240119C002400002023-06-09 2:37PM EDT240.000.040.030.05-0.01-20.00%121,40960.16%
PYPL240119C002500002023-06-07 12:10PM EDT250.000.050.030.040.00-110,08260.94%
PYPL240119C002600002023-06-05 9:57AM EDT260.000.030.000.040.00-71,64459.38%
PYPL240119C002700002023-06-08 2:44PM EDT270.000.020.020.040.00-11,15762.89%
PYPL240119C002800002023-05-16 9:30AM EDT280.000.030.020.040.00-167264.26%
PYPL240119C002900002023-05-26 12:05PM EDT290.000.020.020.030.00-2172164.45%
PYPL240119C003000002023-06-09 1:33PM EDT300.000.020.010.03+0.01+100.00%29,84464.45%
PYPL240119C003100002023-06-06 3:42PM EDT310.000.040.000.030.00-1166964.06%
PYPL240119C003200002023-05-11 1:46PM EDT320.000.010.010.030.00-41,70866.80%
PYPL240119C003300002023-06-09 1:37PM EDT330.000.020.010.030.00-690267.97%
PYPL240119C003400002023-06-05 2:50PM EDT340.000.010.000.030.00-11,27067.19%
PYPL240119C003500002023-06-08 11:05AM EDT350.000.030.010.040.00-11,06471.09%
PYPL240119C003600002023-06-07 12:27PM EDT360.000.010.000.030.00-12,14769.53%
PYPL240119C003700002023-06-07 12:12PM EDT370.000.030.000.030.00-301,18370.31%
PYPL240119C003800002023-06-05 2:57PM EDT380.000.010.010.030.00-125472.66%
PYPL240119C003900002023-06-07 12:16PM EDT390.000.020.000.030.00-5157871.88%
PYPL240119C004000002023-06-09 1:50PM EDT400.000.010.000.030.00-74,54072.66%
PYPL240119C004100002023-05-17 11:41AM EDT410.000.030.000.030.00-52,70473.44%
PYPL240119C004200002023-06-09 1:33PM EDT420.000.010.000.020.00-411,69171.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000300002023-06-09 11:48AM EDT30.000.280.250.27+0.02+7.69%350953.32%
PYPL240119P000325002023-06-06 10:07AM EDT32.500.390.360.380.00-177351.66%
PYPL240119P000350002023-06-09 12:30PM EDT35.000.520.510.52+0.03+6.12%83,11150.15%
PYPL240119P000375002023-06-09 11:41AM EDT37.500.700.660.69+0.05+7.69%32,34448.46%
PYPL240119P000400002023-06-09 3:31PM EDT40.000.890.870.91+0.06+7.23%64,55946.88%
PYPL240119P000425002023-06-09 3:42PM EDT42.501.141.101.16+0.07+6.54%21,54245.09%
PYPL240119P000450002023-06-09 2:51PM EDT45.001.431.411.48+0.08+5.93%776,21743.56%
PYPL240119P000475002023-06-09 1:30PM EDT47.501.821.791.85+0.12+7.06%503,69841.92%
PYPL240119P000500002023-06-09 3:46PM EDT50.002.272.222.30+0.15+7.08%21217,69640.38%
PYPL240119P000525002023-06-09 3:36PM EDT52.502.782.782.84+0.15+5.70%2851,48338.93%
PYPL240119P000550002023-06-09 3:57PM EDT55.003.453.403.50+0.15+4.55%5611,64337.66%
PYPL240119P000575002023-06-09 3:49PM EDT57.504.204.154.25+0.15+3.70%952136.29%
PYPL240119P000600002023-06-09 3:21PM EDT60.005.105.055.15+0.20+4.08%6924,04735.12%
PYPL240119P000625002023-06-09 3:46PM EDT62.506.106.056.15+0.25+4.27%129,89933.80%
PYPL240119P000650002023-06-09 3:47PM EDT65.007.257.257.35+0.25+3.57%17410,80132.81%
PYPL240119P000675002023-06-09 2:56PM EDT67.508.608.558.70+0.35+4.24%254,55431.86%
PYPL240119P000700002023-06-09 12:18PM EDT70.0010.3510.0510.20+0.65+6.70%9010,51130.93%
PYPL240119P000725002023-06-09 11:51AM EDT72.5011.8511.7011.85+0.55+4.87%124,75230.03%
PYPL240119P000750002023-06-09 10:59AM EDT75.0013.4013.4513.65+0.54+4.20%1210,08529.21%
PYPL240119P000775002023-06-09 1:40PM EDT77.5015.3115.3515.60-2.66-14.80%302,77028.55%
PYPL240119P000800002023-06-09 3:18PM EDT80.0017.5017.3517.90+0.65+3.86%26,06429.71%
PYPL240119P000825002023-06-01 12:42PM EDT82.5020.0619.5020.250.00-35,75230.93%
PYPL240119P000850002023-06-08 12:07PM EDT85.0021.2021.7522.550.00-36,37831.47%
PYPL240119P000875002023-06-09 2:29PM EDT87.5024.0024.0525.05-2.40-9.09%21,43633.52%
PYPL240119P000900002023-06-07 12:35PM EDT90.0026.1326.0027.600.00-51,98535.96%
PYPL240119P000925002023-06-06 10:16AM EDT92.5027.7028.5029.750.00-61334.25%
PYPL240119P000950002023-06-08 9:30AM EDT95.0030.7630.3532.700.00-1216440.60%
PYPL240119P000975002023-06-07 2:49PM EDT97.5033.5033.8034.750.00-501837.62%
PYPL240119P001000002023-05-25 11:26AM EDT100.0040.0035.8537.250.00-4639.21%
PYPL240119P001050002023-06-08 9:58AM EDT105.0040.7040.1542.850.00-13348.71%
PYPL240119P001100002023-06-09 3:22PM EDT110.0046.2545.2547.25+0.53+1.16%43610145.02%
PYPL240119P001150002023-05-10 10:20AM EDT115.0050.4052.0052.350.00-1148.95%
PYPL240119P001200002023-06-05 2:30PM EDT120.0055.4955.1557.650.00-2555.08%
PYPL240119P001250002023-05-26 10:19AM EDT125.0065.6061.2562.600.00-1156.96%
PYPL240119P001300002023-05-26 10:38AM EDT130.0069.9565.0567.900.00-1062.62%
PYPL240119P001350002023-05-10 9:40AM EDT135.0069.8571.9072.400.00-5055.25%
PYPL240119P001400002023-06-09 9:30AM EDT140.0076.3576.2077.50+1.30+1.73%1151.37%
PYPL240119P001450002023-05-25 9:34AM EDT145.0084.0080.2082.900.00-1069.12%
PYPL240119P001500002023-06-08 1:11PM EDT150.0085.7585.0087.950.00-1071.63%
PYPL240119P001550002023-04-24 9:38AM EDT155.0080.5093.3093.650.00-1078.93%
PYPL240119P001600002023-06-09 3:21PM EDT160.0096.4096.2097.20+0.58+0.61%1,40840053.52%
PYPL240119P001650002023-05-12 2:40PM EDT165.00103.65100.20102.750.00-1074.71%
PYPL240119P001700002023-02-15 10:57AM EDT170.0092.4096.5096.800.00-440.00%
PYPL240119P001750002023-02-22 4:17PM EDT175.0099.75100.70102.150.00-1100.00%
PYPL240119P001800002023-03-01 4:30PM EDT180.00106.55103.65104.750.00-26000.00%
PYPL240119P001850002023-06-01 9:34AM EDT185.00122.90120.30122.600.00-1178.96%
PYPL240119P001900002023-01-05 12:13PM EDT190.00113.20103.60105.100.00-100.00%
PYPL240119P001950002022-11-04 9:30AM EDT195.00120.00118.85121.900.00-100.00%
PYPL240119P002000002023-05-17 10:59AM EDT200.00139.23135.85137.750.00-1167.29%
PYPL240119P002100002023-04-12 3:42PM EDT210.00136.17147.85148.600.00-2093.48%
PYPL240119P002200002023-04-14 1:29PM EDT220.00144.20158.00158.500.00-4096.26%
PYPL240119P002300002022-09-19 1:13PM EDT230.00136.60145.10146.400.00-200.00%
PYPL240119P002400002023-04-12 10:46AM EDT240.00165.20177.25179.500.00-10102.30%
PYPL240119P002500002023-06-08 10:29AM EDT250.00186.90184.90188.10+1.70+0.92%1051.56%
PYPL240119P002600002023-02-09 11:22AM EDT260.00178.85184.65188.350.00-100.00%
PYPL240119P002700002022-11-28 3:35PM EDT270.00189.90200.00205.000.00-200.00%
PYPL240119P002800002022-08-16 1:50PM EDT280.00177.60181.75185.250.00-100.00%
PYPL240119P002900002023-06-09 1:50PM EDT290.00226.45225.00228.00+0.65+0.29%4058.59%
PYPL240119P003000002022-12-07 11:06AM EDT300.00228.29221.80226.250.00-100.00%
PYPL240119P003100002022-10-04 3:56PM EDT310.00217.30230.20234.650.00-200.00%
PYPL240119P003200002022-02-16 10:45AM EDT320.00207.00203.65208.350.00-400.00%
PYPL240119P003300002022-10-21 12:36PM EDT330.00246.80242.50247.400.00-100.00%
PYPL240119P003400002022-10-04 2:11PM EDT340.00247.40260.75265.450.00-200.00%
PYPL240119P003500002022-05-06 10:00AM EDT350.00268.50261.35265.950.00-100.00%
PYPL240119P003600002022-09-01 10:03AM EDT360.00268.49271.75276.300.00-600.00%
PYPL240119P003700002022-11-28 3:35PM EDT370.00289.90300.00305.000.00-400.00%
PYPL240119P003800002022-09-12 3:50PM EDT380.00282.67293.60297.900.00-100.00%
PYPL240119P003900002022-09-20 9:53AM EDT390.00299.20302.00305.950.00-200.00%
PYPL240119P004000002023-03-16 1:21PM EDT400.00325.70321.50325.300.00-100.00%
PYPL240119P004100002023-03-16 3:06PM EDT410.00335.55331.50335.300.00-1100.00%
PYPL240119P004200002023-06-07 10:51AM EDT420.00356.35354.70358.200.00-40128.05%