New Zealand markets open in 1 hour 48 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.31-0.15 (-0.26%)
As of 03:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000300002023-09-20 9:59AM EDT30.0033.0028.8529.050.00-614684.18%
PYPL240119C000325002023-09-22 9:34AM EDT32.5027.3626.4526.600.00-1077.69%
PYPL240119C000350002023-09-27 2:09PM EDT35.0022.7124.1524.300.00-201,42474.27%
PYPL240119C000375002023-09-27 3:12PM EDT37.5021.4521.7021.800.00-824666.70%
PYPL240119C000400002023-09-28 10:40AM EDT40.0020.3519.4019.55+1.85+10.00%1063.09%
PYPL240119C000425002023-09-14 9:40AM EDT42.5022.3017.1517.250.00-123358.94%
PYPL240119C000450002023-09-22 1:15PM EDT45.0015.1015.0515.150.00-2360156.59%
PYPL240119C000475002023-09-27 2:11PM EDT47.5011.7012.8513.000.00-131052.52%
PYPL240119C000500002023-10-02 1:03PM EDT50.0010.8810.9011.00-0.22-1.98%92,91950.37%
PYPL240119C000525002023-09-27 3:52PM EDT52.509.409.059.15+0.88+10.33%132847.86%
PYPL240119C000550002023-10-02 9:47AM EDT55.007.357.407.500.00-122,85346.01%
PYPL240119C000575002023-10-02 2:52PM EDT57.506.056.006.05+0.05+0.83%532,20644.54%
PYPL240119C000600002023-10-02 2:52PM EDT60.004.804.654.75+0.05+1.05%2126,16042.97%
PYPL240119C000625002023-10-02 1:47PM EDT62.503.723.603.65+0.08+2.20%1344,00141.63%
PYPL240119C000650002023-10-02 2:51PM EDT65.002.802.772.80+0.02+0.72%29319,39040.94%
PYPL240119C000675002023-10-02 2:54PM EDT67.502.112.112.13+0.01+0.48%1972,57540.49%
PYPL240119C000700002023-10-02 2:41PM EDT70.001.591.571.590.00-374040.02%
PYPL240119C000725002023-10-02 2:50PM EDT72.501.191.181.20+0.04+3.48%1405,54239.97%
PYPL240119C000750002023-10-02 2:51PM EDT75.000.890.870.89+0.02+2.30%18417,47339.80%
PYPL240119C000775002023-10-02 11:23AM EDT77.500.680.660.68+0.01+1.49%953,67940.06%
PYPL240119C000800002023-10-02 2:54PM EDT80.000.520.520.53+0.02+4.00%4922,62940.53%
PYPL240119C000825002023-10-02 12:12PM EDT82.500.390.400.41-0.01-2.50%55,12840.92%
PYPL240119C000850002023-10-02 2:48PM EDT85.000.320.320.33-0.01-3.03%169,89141.60%
PYPL240119C000875002023-10-02 2:27PM EDT87.500.270.260.270.00-623,56242.33%
PYPL240119C000900002023-10-02 1:02PM EDT90.000.220.220.230.00-11814,99443.36%
PYPL240119C000925002023-09-29 3:58PM EDT92.500.200.190.20+0.01+5.26%53,11144.39%
PYPL240119C000950002023-10-02 1:25PM EDT95.000.160.160.17-0.01-5.88%98,52545.22%
PYPL240119C000975002023-10-02 10:15AM EDT97.500.150.140.150.00-325046.19%
PYPL240119C001000002023-10-02 2:21PM EDT100.000.130.120.13+0.01+8.33%21228,49846.97%
PYPL240119C001050002023-10-02 1:01PM EDT105.000.100.100.11-0.01-9.09%97049.22%
PYPL240119C001100002023-10-02 1:50PM EDT110.000.090.080.09+0.01+12.50%16,92550.59%
PYPL240119C001150002023-09-29 12:12PM EDT115.000.080.070.080.00-27,15652.73%
PYPL240119C001200002023-09-29 2:00PM EDT120.000.060.060.070.00-9810,08154.49%
PYPL240119C001250002023-10-02 10:20AM EDT125.000.050.050.060.00-158,33455.86%
PYPL240119C001300002023-10-02 2:53PM EDT130.000.050.040.05+0.01+25.00%2011,14657.03%
PYPL240119C001350002023-09-26 11:00AM EDT135.000.050.030.050.00-24,16758.59%
PYPL240119C001400002023-09-29 12:49PM EDT140.000.040.030.040.00-217,00859.77%
PYPL240119C001450002023-10-02 12:41PM EDT145.000.020.020.04-0.02-50.00%1060.94%
PYPL240119C001500002023-10-02 12:06PM EDT150.000.020.020.030.00-4211,98461.72%
PYPL240119C001550002023-09-29 2:46PM EDT155.000.030.020.030.00-304,16263.67%
PYPL240119C001600002023-09-14 2:55PM EDT160.000.040.020.030.00-124,28265.63%
PYPL240119C001650002023-09-26 3:40PM EDT165.000.010.010.030.00-11,07865.63%
PYPL240119C001700002023-09-22 1:39PM EDT170.000.020.000.030.00-52,64765.63%
PYPL240119C001750002023-09-25 10:10AM EDT175.000.020.000.030.00-38067.19%
PYPL240119C001800002023-09-19 10:12AM EDT180.000.020.010.030.00-93,57570.31%
PYPL240119C001850002023-09-13 10:52AM EDT185.000.020.000.030.00-1002,69970.31%
PYPL240119C001900002023-09-22 2:45PM EDT190.000.020.000.020.00-53,01868.75%
PYPL240119C001950002023-09-29 1:11PM EDT195.000.030.000.030.00-36,92172.66%
PYPL240119C002000002023-09-29 11:03AM EDT200.000.010.010.030.00-1010,87675.78%
PYPL240119C002100002023-09-27 3:43PM EDT210.000.010.000.030.00-12,47376.56%
PYPL240119C002200002023-09-25 12:44PM EDT220.000.010.000.030.00-26,13378.91%
PYPL240119C002300002023-09-18 9:49AM EDT230.000.010.000.030.00-152,01381.25%
PYPL240119C002400002023-09-18 9:49AM EDT240.000.010.000.030.00-161,49783.59%
PYPL240119C002500002023-09-28 1:49PM EDT250.000.030.000.030.00-19,93985.94%
PYPL240119C002600002023-09-13 10:54AM EDT260.000.010.000.030.00-151,66587.50%
PYPL240119C002700002023-09-29 11:51AM EDT270.000.010.000.010.00-11,16581.25%
PYPL240119C002800002023-09-07 2:41PM EDT280.000.020.000.010.00-469484.38%
PYPL240119C002900002023-09-13 9:40AM EDT290.000.010.000.030.00-674492.97%
PYPL240119C003000002023-09-25 9:30AM EDT300.000.010.000.030.00-59,97694.53%
PYPL240119C003100002023-09-12 11:10AM EDT310.000.010.000.010.00-1178787.50%
PYPL240119C003200002023-09-12 12:45PM EDT320.000.010.000.030.00-511,84298.44%
PYPL240119C003300002023-09-08 10:59AM EDT330.000.010.000.030.00-682399.22%
PYPL240119C003400002023-08-31 9:40AM EDT340.000.010.000.030.00-21,356100.78%
PYPL240119C003500002023-09-05 12:26PM EDT350.000.010.000.020.00-21,22499.22%
PYPL240119C003600002023-08-31 9:40AM EDT360.000.010.000.010.00-12,16796.88%
PYPL240119C003700002023-08-31 9:40AM EDT370.000.010.000.010.00-41,23296.88%
PYPL240119C003800002023-08-07 11:05AM EDT380.000.020.000.030.00-1284106.25%
PYPL240119C003900002023-08-04 9:30AM EDT390.000.020.000.020.00-10584104.69%
PYPL240119C004000002023-08-30 9:36AM EDT400.000.010.000.030.00-14,560109.38%
PYPL240119C004100002023-09-19 12:51PM EDT410.000.010.000.030.00-300110.16%
PYPL240119C004200002023-09-12 3:59PM EDT420.000.010.000.010.00-111,792103.13%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000300002023-09-29 1:40PM EDT30.000.080.070.080.00-1077656.64%
PYPL240119P000325002023-10-02 2:12PM EDT32.500.120.110.13-0.01-7.69%3074854.20%
PYPL240119P000350002023-10-02 2:13PM EDT35.000.180.180.19+0.01+5.88%332,90251.86%
PYPL240119P000375002023-10-02 2:36PM EDT37.500.270.280.29+0.01+3.85%2012,49350.00%
PYPL240119P000400002023-10-02 9:35AM EDT40.000.380.420.43-0.02-5.00%129,41147.90%
PYPL240119P000425002023-10-02 2:36PM EDT42.500.600.620.63+0.02+3.45%111,91946.02%
PYPL240119P000450002023-10-02 11:36AM EDT45.000.810.890.90+0.03+3.85%879,80344.14%
PYPL240119P000475002023-10-02 12:42PM EDT47.501.261.261.27+0.04+3.28%1335,20942.43%
PYPL240119P000500002023-10-02 2:43PM EDT50.001.751.741.77+0.04+2.34%12523,62440.89%
PYPL240119P000525002023-10-02 2:15PM EDT52.502.272.402.42-0.03-1.30%339,30139.45%
PYPL240119P000550002023-10-02 2:30PM EDT55.003.183.203.25+0.03+0.95%36514,50138.14%
PYPL240119P000575002023-10-02 1:08PM EDT57.504.334.154.25+0.18+4.34%125,33636.69%
PYPL240119P000600002023-10-02 12:10PM EDT60.005.475.455.50+0.10+1.86%4117,82635.62%
PYPL240119P000625002023-10-02 2:16PM EDT62.506.656.906.95-0.10-1.48%409,55734.47%
PYPL240119P000650002023-10-02 2:12PM EDT65.008.208.558.60-0.30-3.53%8511,09933.30%
PYPL240119P000675002023-10-02 2:17PM EDT67.5010.1010.4010.50-1.01-9.09%21032.67%
PYPL240119P000700002023-09-28 3:46PM EDT70.0012.5012.3012.400.00-5911,72730.05%
PYPL240119P000725002023-10-02 2:17PM EDT72.5014.2214.4014.70-0.36-2.47%434,57130.81%
PYPL240119P000750002023-09-29 12:53PM EDT75.0016.8516.8517.000.00-18,89230.32%
PYPL240119P000775002023-10-02 2:16PM EDT77.5018.7919.1019.30+0.04+0.21%211,56227.34%
PYPL240119P000800002023-09-28 10:39AM EDT80.0022.8021.6521.800.00-1029.79%
PYPL240119P000825002023-09-28 10:10AM EDT82.5024.9524.1524.250.00-1029.40%
PYPL240119P000850002023-09-29 3:16PM EDT85.0026.5226.6526.800.00-96527634.38%
PYPL240119P000875002023-10-02 9:41AM EDT87.5028.7529.0529.30-0.20-0.69%115636.52%
PYPL240119P000900002023-10-02 10:18AM EDT90.0031.4131.6031.65-0.19-0.60%291340.00%
PYPL240119P000925002023-09-20 2:55PM EDT92.5030.8534.0534.250.00-331237.31%
PYPL240119P000950002023-09-27 2:57PM EDT95.0037.7036.5536.750.00-3239.06%
PYPL240119P000975002023-09-26 12:07PM EDT97.5038.5539.1039.250.00-1240.82%
PYPL240119P001000002023-09-27 11:24AM EDT100.0042.0341.6541.800.00-1146.09%
PYPL240119P001050002023-09-07 2:46PM EDT105.0043.3546.6546.800.00-43049.41%
PYPL240119P001100002023-08-15 3:04PM EDT110.0049.9545.2045.750.00-13900.00%
PYPL240119P001150002023-09-26 12:07PM EDT115.0056.0056.2556.750.00-1151.56%
PYPL240119P001200002023-09-27 2:50PM EDT120.0062.7561.5561.700.00-14546.09%
PYPL240119P001250002023-09-20 1:35PM EDT125.0063.0566.6566.850.00-1057.03%
PYPL240119P001300002023-09-07 12:58PM EDT130.0068.3071.6071.750.00-72059.38%
PYPL240119P001350002023-05-10 9:40AM EDT135.0069.8571.9072.400.00-500.00%
PYPL240119P001400002023-09-27 10:10AM EDT140.0080.7581.6081.750.00-1164.06%
PYPL240119P001450002023-09-15 10:50AM EDT145.0080.0086.6586.800.00-1062.70%
PYPL240119P001500002023-06-26 10:42AM EDT150.0083.0077.2577.800.00-100.00%
PYPL240119P001550002023-09-19 12:29PM EDT155.0093.0996.6096.850.00-500066.60%
PYPL240119P001600002023-09-29 3:16PM EDT160.00101.60101.50101.800.00-1,33240077.15%
PYPL240119P001650002023-05-12 2:40PM EDT165.00103.65100.20102.750.00-100.00%
PYPL240119P001700002023-07-11 12:57PM EDT170.0099.51106.85107.450.00-7000.00%
PYPL240119P001750002023-08-21 11:15AM EDT175.00116.00112.95113.100.00-1100.00%
PYPL240119P001800002023-09-13 3:57PM EDT180.00117.20121.65121.750.00-1068.75%
PYPL240119P001850002023-09-27 3:43PM EDT185.00127.65126.65126.800.00-1076.95%
PYPL240119P001900002023-09-27 3:43PM EDT190.00132.67131.60131.750.00-1082.42%
PYPL240119P001950002023-09-27 3:59PM EDT195.00137.65136.35136.800.00-1089.45%
PYPL240119P002000002023-09-27 3:59PM EDT200.00142.63141.50141.650.00-110.00%
PYPL240119P002100002023-09-13 3:52PM EDT210.00147.23151.65151.800.00-1083.98%
PYPL240119P002200002023-06-28 3:48PM EDT220.00153.75145.60146.450.00-600.00%
PYPL240119P002300002023-06-28 3:48PM EDT230.00163.77155.60156.450.00-200.00%
PYPL240119P002400002023-04-12 10:46AM EDT240.00165.20177.25179.500.00-100.00%
PYPL240119P002500002023-07-27 9:57AM EDT250.00175.60187.25190.450.00-100.00%
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%
PYPL240119P002900002023-09-22 1:48PM EDT290.00231.75231.00232.950.00-40125.88%
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%
PYPL240119P004000002023-09-25 2:50PM EDT400.00341.21341.60342.300.00-80143.75%
PYPL240119P004100002023-09-27 3:56PM EDT410.00352.60351.35352.200.00-10129.69%
PYPL240119P004200002023-09-25 2:50PM EDT420.00361.23360.95362.000.00-170149.61%