PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117C000300002023-06-07 3:09PM EDT30.0037.750.000.000.00-2500.00%
PYPL250117C000325002023-06-07 10:55AM EDT32.5035.330.000.000.00-2500.00%
PYPL250117C000350002023-06-07 3:03PM EDT35.0033.850.000.000.00-200.00%
PYPL250117C000375002023-06-07 10:43AM EDT37.5031.450.000.000.00-100.00%
PYPL250117C000400002023-06-07 12:25PM EDT40.0029.400.000.000.00-100.00%
PYPL250117C000425002023-06-05 1:17PM EDT42.5028.640.000.000.00-3700.00%
PYPL250117C000450002023-06-07 10:27AM EDT45.0027.050.000.000.00-100.00%
PYPL250117C000475002023-06-07 10:05AM EDT47.5025.350.000.000.00-100.00%
PYPL250117C000500002023-06-08 12:57PM EDT50.0022.970.000.000.00-100.00%
PYPL250117C000525002023-06-08 2:06PM EDT52.5021.250.000.000.00-400.00%
PYPL250117C000550002023-06-07 10:22AM EDT55.0020.000.000.000.00-500.00%
PYPL250117C000575002023-06-07 10:02AM EDT57.5018.600.000.000.00-500.00%
PYPL250117C000600002023-06-08 2:59PM EDT60.0017.150.000.000.00-900.00%
PYPL250117C000625002023-06-08 2:48PM EDT62.5015.520.000.000.00-200.00%
PYPL250117C000650002023-06-08 3:39PM EDT65.0014.470.000.000.00-12200.20%
PYPL250117C000675002023-06-08 11:26AM EDT67.5013.400.000.000.00-200.78%
PYPL250117C000700002023-06-08 3:39PM EDT70.0012.190.000.000.00-401.56%
PYPL250117C000725002023-06-07 2:55PM EDT72.5011.200.000.000.00-403.13%
PYPL250117C000750002023-06-08 3:37PM EDT75.0010.150.000.000.00-2003.13%
PYPL250117C000775002023-06-07 9:35AM EDT77.509.930.000.000.00-1003.13%
PYPL250117C000800002023-06-08 3:26PM EDT80.008.610.000.000.00-1203.13%
PYPL250117C000825002023-06-08 2:11PM EDT82.507.650.000.000.00-103.13%
PYPL250117C000850002023-06-08 11:50AM EDT85.007.210.000.000.00-106.25%
PYPL250117C000875002023-06-07 1:58PM EDT87.506.600.000.000.00-106.25%
PYPL250117C000900002023-06-08 10:39AM EDT90.006.050.000.000.00-106.25%
PYPL250117C000925002023-06-07 1:21PM EDT92.505.350.000.000.00-306.25%
PYPL250117C000950002023-06-07 11:36AM EDT95.005.000.000.000.00-106.25%
PYPL250117C000975002023-06-07 2:17PM EDT97.504.500.000.000.00-206.25%
PYPL250117C001000002023-06-08 3:54PM EDT100.004.100.000.000.00-10906.25%
PYPL250117C001050002023-06-07 3:59PM EDT105.003.450.000.000.00-1206.25%
PYPL250117C001100002023-06-08 1:09PM EDT110.002.800.000.000.00-206.25%
PYPL250117C001150002023-06-06 2:16PM EDT115.002.540.000.000.00-11012.50%
PYPL250117C001200002023-06-08 3:34PM EDT120.001.970.000.000.00-25012.50%
PYPL250117C001250002023-06-08 3:27PM EDT125.001.640.000.000.00-21012.50%
PYPL250117C001300002023-06-08 2:51PM EDT130.001.350.000.000.00-9012.50%
PYPL250117C001350002023-06-08 3:10PM EDT135.001.130.000.000.00-33012.50%
PYPL250117C001400002023-06-08 3:59PM EDT140.001.000.000.000.00-313012.50%
PYPL250117C001450002023-06-08 3:55PM EDT145.000.830.000.000.00-525012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117P000300002023-06-05 1:38PM EDT30.001.200.000.000.00-1012.50%
PYPL250117P000325002023-06-02 10:09AM EDT32.501.530.000.000.00-1012.50%
PYPL250117P000350002023-06-08 10:57AM EDT35.001.780.000.000.00-1012.50%
PYPL250117P000375002023-06-06 1:00PM EDT37.502.150.000.000.00-2012.50%
PYPL250117P000400002023-06-08 10:40AM EDT40.002.550.000.000.00-106.25%
PYPL250117P000425002023-06-06 11:13AM EDT42.503.100.000.000.00-1,40006.25%
PYPL250117P000450002023-06-07 3:49PM EDT45.003.670.000.000.00-1306.25%
PYPL250117P000475002023-05-30 3:30PM EDT47.504.850.000.000.00-206.25%
PYPL250117P000500002023-06-08 12:18PM EDT50.004.900.000.000.00-206.25%
PYPL250117P000525002023-06-01 1:35PM EDT52.506.200.000.000.00-803.13%
PYPL250117P000550002023-06-06 3:31PM EDT55.006.350.000.000.00-203.13%
PYPL250117P000575002023-06-08 3:15PM EDT57.507.300.000.000.00-15001.56%
PYPL250117P000600002023-06-08 3:56PM EDT60.008.800.000.000.00-301.56%
PYPL250117P000625002023-06-06 10:37AM EDT62.509.380.000.000.00-100.78%
PYPL250117P000650002023-06-08 12:51PM EDT65.0010.580.000.000.00-100.00%
PYPL250117P000675002023-06-08 2:16PM EDT67.5011.900.000.000.00-400.00%
PYPL250117P000700002023-06-07 11:36AM EDT70.0013.300.000.000.00-100.00%
PYPL250117P000725002023-06-08 12:59PM EDT72.5014.650.000.000.00-500.00%
PYPL250117P000750002023-06-08 2:24PM EDT75.0016.200.000.000.00-100.00%
PYPL250117P000775002023-06-07 11:52AM EDT77.5017.950.000.000.00-600.00%
PYPL250117P000800002023-06-06 3:28PM EDT80.0019.000.000.000.00-400.00%
PYPL250117P000825002023-06-02 3:44PM EDT82.5021.550.000.000.00-2400.00%
PYPL250117P000850002023-06-08 11:50AM EDT85.0023.090.000.000.00-100.00%
PYPL250117P000875002023-05-30 2:48PM EDT87.5027.000.000.000.00-100.00%
PYPL250117P000900002023-06-07 3:37PM EDT90.0027.150.000.000.00-100.00%
PYPL250117P000925002023-06-02 2:37PM EDT92.5029.450.000.000.00-1100.00%
PYPL250117P000950002023-06-06 12:46PM EDT95.0030.960.000.000.00-600.00%
PYPL250117P000975002023-06-08 2:06PM EDT97.5033.800.000.000.00-300.00%
PYPL250117P001000002023-06-08 2:05PM EDT100.0036.050.000.000.00-100.00%
PYPL250117P001050002023-05-17 11:38AM EDT105.0043.850.000.000.00-1000.00%
PYPL250117P001100002023-06-01 3:55PM EDT110.0046.940.000.000.00-1300.00%
PYPL250117P001150002023-05-19 11:15AM EDT115.0053.750.000.000.00-100.00%
PYPL250117P001200002023-05-24 3:30PM EDT120.0057.920.000.000.00-2100.00%
PYPL250117P001250002023-05-16 11:21AM EDT125.0064.100.000.000.00-100.00%
PYPL250117P001300002023-05-19 9:57AM EDT130.0068.530.000.000.00-200.00%
PYPL250117P001350002023-03-08 11:30AM EDT135.0059.5058.5062.050.00-200.00%
PYPL250117P001400002023-05-09 10:26AM EDT140.0072.7874.7576.300.00-2033.92%
PYPL250117P001450002023-06-08 12:32PM EDT145.0080.700.000.000.00-100.00%