New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.52-1.44 (-1.66%)
At close: 04:00PM EST
85.52 0.00 (0.00%)
After hours: 04:09PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117C000350002023-02-03 1:53PM EST35.0055.9154.3556.55+0.36+0.65%329670.18%
PYPL250117C000375002023-02-03 2:31PM EST37.5053.3152.3554.50-0.35-0.65%64610268.12%
PYPL250117C000400002023-02-03 2:51PM EST40.0051.3150.2552.55+2.57+5.27%146666.08%
PYPL250117C000425002023-02-03 1:25PM EST42.5050.1548.5050.40+16.33+48.29%14864.40%
PYPL250117C000450002023-02-03 1:31PM EST45.0048.0047.0548.550.00-125563.94%
PYPL250117C000475002023-02-03 1:24PM EST47.5046.1845.1046.25-1.82-3.79%1411061.46%
PYPL250117C000500002023-02-03 9:54AM EST50.0045.2043.1544.55-0.70-1.53%2562260.17%
PYPL250117C000550002023-01-30 9:30AM EST55.0036.5039.6041.050.00-111657.84%
PYPL250117C000600002023-02-02 12:03PM EST60.0038.4536.2537.750.00-214955.88%
PYPL250117C000625002023-02-02 11:46AM EST62.5036.0534.5036.050.00-5654.63%
PYPL250117C000650002023-02-03 12:47PM EST65.0035.4033.5034.60+1.45+4.27%941754.70%
PYPL250117C000675002023-01-30 10:49AM EST67.5027.5731.1533.100.00-51052.77%
PYPL250117C000700002023-02-03 2:48PM EST70.0030.7530.1031.25-1.50-4.65%421452.07%
PYPL250117C000725002023-02-01 3:22PM EST72.5026.5828.9030.200.00-12152.10%
PYPL250117C000750002023-02-03 3:18PM EST75.0028.2026.9528.50-1.30-4.41%1415350.32%
PYPL250117C000775002023-02-03 12:59PM EST77.5027.2526.0527.35-0.83-2.96%413550.41%
PYPL250117C000800002023-02-03 3:16PM EST80.0025.3524.6026.20-0.35-1.36%368351.61%
PYPL250117C000825002023-02-02 3:03PM EST82.5024.1223.4525.000.00-513751.07%
PYPL250117C000850002023-02-03 3:25PM EST85.0022.8022.3023.60-0.45-1.94%1151550.02%
PYPL250117C000875002023-02-03 9:53AM EST87.5022.5021.1522.45+0.30+1.35%16249.46%
PYPL250117C000900002023-02-03 2:45PM EST90.0020.5020.0521.20-0.15-0.73%636948.62%
PYPL250117C000925002023-02-02 12:25PM EST92.5021.5018.9520.200.00-921448.25%
PYPL250117C000950002023-02-03 3:48PM EST95.0018.3017.9019.15-0.48-2.56%227147.71%
PYPL250117C000975002023-02-02 11:22AM EST97.5017.6816.8018.050.00-5997446.99%
PYPL250117C001000002023-02-03 11:58AM EST100.0017.1015.9517.25-0.65-3.66%542,61146.85%
PYPL250117C001050002023-02-02 3:45PM EST105.0014.6513.4514.800.00-420544.57%
PYPL250117C001100002023-02-03 9:30AM EST110.0012.8012.5513.20-0.35-2.66%11,56243.82%
PYPL250117C001150002023-02-02 2:36PM EST115.0011.9011.1511.750.00-433543.14%
PYPL250117C001200002023-02-03 10:36AM EST120.0010.1510.0011.250.00-152144.26%
PYPL250117C001250002023-02-03 1:59PM EST125.009.168.6510.05-0.44-4.58%116843.68%
PYPL250117C001300002023-02-03 12:12PM EST130.008.507.658.70+0.39+4.81%335042.54%
PYPL250117C001350002023-02-02 11:06AM EST135.007.106.407.300.00-313641.01%
PYPL250117C001400002023-02-03 2:47PM EST140.006.255.656.45-0.30-4.58%546540.55%
PYPL250117C001450002023-02-03 3:05PM EST145.005.505.305.80-0.05-0.90%593,19840.40%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117P000350002023-02-03 1:27PM EST35.001.471.251.75+0.06+4.26%2312849.96%
PYPL250117P000375002023-02-03 2:31PM EST37.501.731.422.12-0.05-2.81%64243349.24%
PYPL250117P000400002023-02-03 2:51PM EST40.002.051.852.50+0.17+9.04%1413348.36%
PYPL250117P000425002023-02-03 1:25PM EST42.502.432.102.87-0.72-22.86%144347.25%
PYPL250117P000450002023-02-03 1:31PM EST45.002.802.573.25+0.10+3.70%3510746.08%
PYPL250117P000475002023-02-03 1:24PM EST47.503.082.843.55-0.02-0.65%1416944.44%
PYPL250117P000500002023-02-02 1:36PM EST50.003.503.454.200.00-235544.26%
PYPL250117P000550002023-02-03 3:44PM EST55.004.904.455.20+0.25+5.38%28142.19%
PYPL250117P000600002023-02-02 2:16PM EST60.006.005.606.450.00-91,88640.58%
PYPL250117P000625002023-02-02 11:13AM EST62.506.396.107.350.00-217040.42%
PYPL250117P000650002023-02-02 2:03PM EST65.007.096.908.000.00-122,36939.39%
PYPL250117P000675002023-02-02 9:38AM EST67.508.258.058.800.00-28738.68%
PYPL250117P000700002023-02-02 2:12PM EST70.008.908.609.600.00-2374537.87%
PYPL250117P000725002023-02-02 11:34AM EST72.509.459.2510.800.00-617537.94%
PYPL250117P000750002023-02-03 12:13PM EST75.0010.7010.2511.60-0.02-0.19%22,71436.90%
PYPL250117P000775002023-02-02 10:48AM EST77.5011.7011.8512.850.00-5269736.82%
PYPL250117P000800002023-02-03 11:21AM EST80.0012.6512.9013.55-0.07-0.55%31,59835.36%
PYPL250117P000825002023-02-01 3:29PM EST82.5014.9814.0014.850.00-11,22535.16%
PYPL250117P000850002023-02-03 12:42PM EST85.0014.7415.0016.05+0.34+2.36%219234.61%
PYPL250117P000875002023-02-03 11:54AM EST87.5015.9015.8517.00-0.38-2.33%115033.43%
PYPL250117P000900002023-02-03 11:08AM EST90.0017.3016.9518.40-0.23-1.31%323433.10%
PYPL250117P000925002023-02-02 11:35AM EST92.5018.2018.9020.000.00-115733.08%
PYPL250117P000950002023-01-20 3:53PM EST95.0024.3319.9521.200.00-234032.10%
PYPL250117P000975002023-01-19 1:39PM EST97.5027.1221.6522.800.00-109431.85%
PYPL250117P001000002023-02-02 10:38AM EST100.0023.0023.0024.200.00-251,59631.08%
PYPL250117P001050002023-02-02 11:03AM EST105.0025.0426.2527.350.00-113029.93%
PYPL250117P001100002023-01-03 2:52PM EST110.0038.7228.8530.350.00-871327.93%
PYPL250117P001150002023-01-12 3:02PM EST115.0038.7033.1534.200.00-12027.38%
PYPL250117P001200002023-02-03 1:23PM EST120.0036.9036.9538.05+0.40+1.10%119126.36%
PYPL250117P001250002023-02-02 11:50AM EST125.0040.1541.1042.400.00-340326.26%
PYPL250117P001300002023-02-02 11:53AM EST130.0044.3545.0046.850.00-21826.14%
PYPL250117P001350002023-01-27 11:59AM EST135.0053.7549.5551.450.00-16326.21%
PYPL250117P001400002023-02-02 2:26PM EST140.0053.3053.9556.000.00-1225.79%
PYPL250117P001450002023-02-01 2:51PM EST145.0062.6658.3561.050.00-1127.27%