New Zealand markets close in 5 hours 19 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.51-1.08 (-1.67%)
At close: 04:00PM EDT
63.35 -0.16 (-0.25%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117C000275002024-04-08 3:45PM EDT27.5040.1535.6039.400.00-65878.69%
PYPL250117C000300002024-04-15 1:45PM EDT30.0035.3034.3037.10-2.19-5.84%519080.91%
PYPL250117C000325002024-03-26 9:30AM EDT32.5036.0032.0033.700.00-476069.75%
PYPL250117C000350002024-04-09 2:59PM EDT35.0033.7530.1032.350.00-135172.74%
PYPL250117C000375002024-04-15 1:30PM EDT37.5028.6027.5028.45-3.10-9.78%147059.02%
PYPL250117C000400002024-04-12 11:22AM EDT40.0027.8625.3526.350.00-11,50756.98%
PYPL250117C000425002024-04-12 3:57PM EDT42.5024.8023.2524.250.00-149854.82%
PYPL250117C000450002024-04-11 12:40PM EDT45.0023.5022.0522.250.00-662055.98%
PYPL250117C000475002024-04-11 12:37PM EDT47.5020.4519.8520.30-1.10-5.10%182853.19%
PYPL250117C000500002024-04-15 12:52PM EDT50.0019.1218.3018.45-1.13-5.58%10210,38952.47%
PYPL250117C000525002024-04-15 1:21PM EDT52.5017.0016.5016.70-0.67-3.79%92,33150.87%
PYPL250117C000550002024-04-15 11:22AM EDT55.0015.6514.9015.10+0.10+0.64%53,07050.35%
PYPL250117C000575002024-04-15 3:40PM EDT57.5013.4013.2513.55-0.66-4.69%103,15849.13%
PYPL250117C000600002024-04-15 3:50PM EDT60.0012.0511.9012.15-0.70-5.49%13011,95348.26%
PYPL250117C000625002024-04-15 11:15AM EDT62.5010.8510.6510.80-0.42-3.73%356,30247.22%
PYPL250117C000650002024-04-15 3:31PM EDT65.009.539.459.60-0.72-7.02%519,32746.47%
PYPL250117C000675002024-04-15 12:03PM EDT67.509.188.408.55+0.23+2.57%42,91246.02%
PYPL250117C000700002024-04-15 3:59PM EDT70.007.457.407.55-0.55-6.88%9213,96745.40%
PYPL250117C000725002024-04-15 2:12PM EDT72.506.756.506.70-0.35-4.93%304,97145.09%
PYPL250117C000750002024-04-15 3:33PM EDT75.005.845.755.90-0.39-6.26%10111,31344.65%
PYPL250117C000775002024-04-12 2:38PM EDT77.505.155.055.20-0.35-6.36%13,81644.34%
PYPL250117C000800002024-04-15 3:59PM EDT80.004.504.454.55-0.38-7.79%12120,73743.93%
PYPL250117C000825002024-04-15 10:27AM EDT82.504.253.904.00-0.05-1.16%47,49143.70%
PYPL250117C000850002024-04-15 3:14PM EDT85.003.453.453.55-0.34-8.97%2209,84943.70%
PYPL250117C000875002024-04-15 3:20PM EDT87.503.053.003.10-0.25-7.58%116,33443.43%
PYPL250117C000900002024-04-15 3:59PM EDT90.002.732.652.92-0.20-6.83%2188,60344.45%
PYPL250117C000925002024-04-15 11:21AM EDT92.502.592.302.410.00-94,72943.30%
PYPL250117C000950002024-04-15 3:07PM EDT95.002.131.882.13-0.17-7.39%347,40243.30%
PYPL250117C000975002024-04-15 3:46PM EDT97.501.851.752.03-0.20-9.76%923,43044.31%
PYPL250117C001000002024-04-15 3:50PM EDT100.001.641.601.66-0.21-11.35%34348,09443.26%
PYPL250117C001050002024-04-15 3:23PM EDT105.001.291.251.50-0.16-11.03%2910,79544.97%
PYPL250117C001100002024-04-15 3:45PM EDT110.001.051.021.12-0.14-11.76%912,80944.32%
PYPL250117C001150002024-04-15 3:19PM EDT115.000.830.820.87-0.14-14.43%7213,69744.19%
PYPL250117C001200002024-04-15 3:58PM EDT120.000.700.520.72-0.08-10.26%12018,89344.63%
PYPL250117C001250002024-04-15 1:53PM EDT125.000.620.560.60-0.05-7.46%146,33445.07%
PYPL250117C001300002024-04-15 3:09PM EDT130.000.500.470.51-0.09-15.25%657,25345.61%
PYPL250117C001350002024-04-15 1:49PM EDT135.000.450.350.47-0.31-40.79%10310,91346.75%
PYPL250117C001400002024-04-15 3:51PM EDT140.000.390.370.39-0.06-13.33%915188,19446.97%
PYPL250117C001450002024-04-15 3:55PM EDT145.000.320.290.34-0.06-15.79%49098,83247.51%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117P000275002024-04-15 3:44PM EDT27.500.150.140.25-0.05-25.00%21,56850.29%
PYPL250117P000300002024-04-15 3:44PM EDT30.000.220.210.33-0.06-21.43%45,07650.10%
PYPL250117P000325002024-04-15 3:45PM EDT32.500.370.360.450.00-1041,05248.34%
PYPL250117P000350002024-04-11 9:52AM EDT35.000.550.480.67+0.14+34.15%1203,48347.85%
PYPL250117P000375002024-04-15 10:23AM EDT37.500.680.760.79-0.05-6.85%35,48645.04%
PYPL250117P000400002024-04-15 1:50PM EDT40.000.991.011.04+0.11+12.50%128,13743.73%
PYPL250117P000425002024-04-15 2:10PM EDT42.501.301.331.36+0.10+8.33%114,45742.58%
PYPL250117P000450002024-04-15 3:12PM EDT45.001.741.721.76+0.11+6.75%113,59041.59%
PYPL250117P000475002024-04-15 10:23AM EDT47.502.042.202.24-0.08-3.77%74,35840.63%
PYPL250117P000500002024-04-15 2:47PM EDT50.002.802.782.82+0.11+4.09%6113,84639.76%
PYPL250117P000525002024-04-15 3:19PM EDT52.503.563.453.50+0.21+6.27%53,33538.93%
PYPL250117P000550002024-04-15 1:52PM EDT55.004.214.204.35+0.11+2.68%107,36938.48%
PYPL250117P000575002024-04-15 3:44PM EDT57.505.205.105.25+0.29+5.91%333,25837.68%
PYPL250117P000600002024-04-15 3:52PM EDT60.006.206.156.25+0.25+4.20%10314,53836.83%
PYPL250117P000625002024-04-15 1:19PM EDT62.507.107.257.40+0.10+1.43%93,30236.15%
PYPL250117P000650002024-04-15 10:16AM EDT65.008.078.558.70-0.18-2.18%210,24335.62%
PYPL250117P000675002024-04-15 11:20AM EDT67.509.479.9510.10+0.42+4.64%11,93535.00%
PYPL250117P000700002024-04-15 2:19PM EDT70.0011.5311.4511.60+0.48+4.34%936,31334.31%
PYPL250117P000725002024-04-15 2:56PM EDT72.5013.2013.0513.25+0.65+5.18%2581333.81%
PYPL250117P000750002024-04-12 10:06AM EDT75.0013.5014.7515.150.00-18,51234.02%
PYPL250117P000775002024-04-10 9:56AM EDT77.5015.3515.5016.900.00-332,13633.01%
PYPL250117P000800002024-04-15 10:37AM EDT80.0018.7017.4018.75+0.90+5.06%3404,30331.97%
PYPL250117P000825002024-04-15 2:57PM EDT82.5020.8019.9521.10+0.75+3.74%802,31633.40%
PYPL250117P000850002024-04-15 2:20PM EDT85.0022.6521.5022.90+2.55+12.69%41,04030.98%
PYPL250117P000875002024-04-12 2:12PM EDT87.5024.2523.9025.900.00-224936.34%
PYPL250117P000900002024-03-25 1:32PM EDT90.0025.3226.7028.200.00-19036.91%
PYPL250117P000925002024-03-19 11:58AM EDT92.5029.9528.3529.800.00-16231.43%
PYPL250117P000950002024-03-27 12:43PM EDT95.0028.9531.5032.700.00-3436.60%
PYPL250117P000975002024-03-19 10:25AM EDT97.5034.3632.2035.050.00-1136.87%
PYPL250117P001000002024-03-18 12:54PM EDT100.0035.6034.5537.400.00-42636.94%
PYPL250117P001050002024-03-01 11:54AM EDT105.0043.2036.0540.050.00-100.00%
PYPL250117P001100002024-02-16 11:02AM EDT110.0051.3544.5049.500.00-2058.57%
PYPL250117P001150002024-02-20 1:03PM EDT115.0056.9047.0050.650.00-110.00%
PYPL250117P001200002024-02-29 11:23AM EDT120.0058.7550.9554.600.00-100.00%
PYPL250117P001250002024-01-02 2:30PM EDT125.0062.9861.5564.800.00-1056.69%
PYPL250117P001300002023-12-27 10:40AM EDT130.0067.6066.7569.850.00-3059.94%
PYPL250117P001350002024-04-15 10:03AM EDT135.0070.0069.0072.25+0.60+0.86%1051.27%
PYPL250117P001400002024-02-21 1:19PM EDT140.0082.1673.1077.000.00-2149.34%
PYPL250117P001450002024-02-27 1:56PM EDT145.0083.7076.0080.000.00-500.00%