New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.53+0.12 (+0.15%)
At close: 04:00PM EST
78.70 +0.17 (+0.22%)
Pre-market: 05:01AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221202C000550002022-11-02 11:03AM EST55.0027.0523.4023.700.00--1275.00%
PYPL221202C000600002022-11-30 11:04AM EST60.0016.050.000.000.00-2800.00%
PYPL221202C000650002022-12-01 10:12AM EST65.0013.950.000.000.00-1600.00%
PYPL221202C000660002022-11-25 12:02PM EST66.0014.150.000.000.00-100.00%
PYPL221202C000670002022-11-30 1:29PM EST67.008.560.000.000.00-1000.00%
PYPL221202C000680002022-11-25 12:04PM EST68.0012.200.000.000.00-100.00%
PYPL221202C000690002022-12-01 10:12AM EST69.009.950.000.000.00-800.00%
PYPL221202C000700002022-12-01 3:47PM EST70.008.520.000.000.00-900.00%
PYPL221202C000710002022-11-04 9:19AM EST71.005.707.357.700.00-11132.81%
PYPL221202C000720002022-11-30 2:04PM EST72.005.850.000.000.00-1300.00%
PYPL221202C000730002022-12-01 1:02PM EST73.005.600.000.000.00-1200.00%
PYPL221202C000740002022-12-01 3:59PM EST74.004.560.000.000.00-2500.00%
PYPL221202C000750002022-12-01 3:31PM EST75.003.600.000.000.00-5200.00%
PYPL221202C000760002022-12-01 3:59PM EST76.002.710.000.000.00-5800.00%
PYPL221202C000770002022-12-01 3:44PM EST77.002.000.000.000.00-31600.00%
PYPL221202C000780002022-12-01 3:59PM EST78.001.260.000.000.00-3,40100.00%
PYPL221202C000790002022-12-01 3:59PM EST79.000.730.000.000.00-2,34503.13%
PYPL221202C000800002022-12-01 3:59PM EST80.000.410.000.000.00-7,780012.50%
PYPL221202C000810002022-12-01 3:59PM EST81.000.190.000.000.00-5,343012.50%
PYPL221202C000820002022-12-01 3:52PM EST82.000.110.000.000.00-2,282025.00%
PYPL221202C000830002022-12-01 3:59PM EST83.000.070.000.000.00-1,330025.00%
PYPL221202C000840002022-12-01 3:57PM EST84.000.040.000.000.00-1,584025.00%
PYPL221202C000850002022-12-01 3:25PM EST85.000.030.000.000.00-971050.00%
PYPL221202C000860002022-12-01 3:56PM EST86.000.020.000.000.00-550050.00%
PYPL221202C000870002022-12-01 1:55PM EST87.000.010.000.000.00-175050.00%
PYPL221202C000880002022-12-01 2:03PM EST88.000.010.000.000.00-106050.00%
PYPL221202C000890002022-12-01 3:05PM EST89.000.010.000.000.00-235050.00%
PYPL221202C000900002022-12-01 2:26PM EST90.000.010.000.000.00-34050.00%
PYPL221202C000910002022-12-01 2:03PM EST91.000.010.000.000.00-14050.00%
PYPL221202C000920002022-12-01 11:34AM EST92.000.010.000.000.00-28050.00%
PYPL221202C000930002022-12-01 12:06PM EST93.000.010.000.000.00-2050.00%
PYPL221202C000940002022-11-30 2:26PM EST94.000.010.000.000.00-4050.00%
PYPL221202C000950002022-12-01 3:03PM EST95.000.010.000.000.00-4050.00%
PYPL221202C000960002022-11-30 9:44AM EST96.000.010.000.000.00-1050.00%
PYPL221202C000970002022-11-29 10:50AM EST97.000.010.000.000.00-26050.00%
PYPL221202C000980002022-12-01 9:51AM EST98.000.010.000.000.00-50050.00%
PYPL221202C000990002022-11-29 2:51PM EST99.000.010.000.000.00-2050.00%
PYPL221202C001000002022-12-01 1:56PM EST100.000.030.000.000.00-18050.00%
PYPL221202C001010002022-12-01 3:55PM EST101.000.010.000.000.00-18050.00%
PYPL221202C001050002022-11-29 10:11AM EST105.000.010.000.000.00-1050.00%
PYPL221202C001100002022-11-25 12:54PM EST110.000.010.000.000.00-6050.00%
PYPL221202C001150002022-11-28 10:05AM EST115.000.010.000.000.00-1050.00%
PYPL221202C001200002022-11-22 10:28AM EST120.000.010.000.000.00-530100.00%
PYPL221202C001250002022-11-11 3:37PM EST125.000.020.000.010.00-726287.50%
PYPL221202C001300002022-11-11 3:55PM EST130.000.050.000.010.00-2512312.50%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221202P000500002022-11-23 3:47PM EST50.000.010.000.000.00-90050.00%
PYPL221202P000550002022-11-22 12:55PM EST55.000.010.000.000.00-1050.00%
PYPL221202P000600002022-11-30 10:51AM EST60.000.010.000.000.00-4050.00%
PYPL221202P000650002022-11-30 10:21AM EST65.000.010.000.000.00-5050.00%
PYPL221202P000660002022-12-01 9:41AM EST66.000.010.000.000.00-4050.00%
PYPL221202P000670002022-11-30 10:49AM EST67.000.020.000.000.00-9050.00%
PYPL221202P000680002022-12-01 10:49AM EST68.000.010.000.010.00-4247103.13%
PYPL221202P000690002022-12-01 9:33AM EST69.000.010.000.000.00-21050.00%
PYPL221202P000700002022-12-01 1:09PM EST70.000.010.000.000.00-22050.00%
PYPL221202P000710002022-12-01 3:57PM EST71.000.010.000.000.00-760050.00%
PYPL221202P000720002022-12-01 3:29PM EST72.000.020.000.000.00-283050.00%
PYPL221202P000730002022-12-01 3:22PM EST73.000.030.000.000.00-303025.00%
PYPL221202P000740002022-12-01 3:55PM EST74.000.050.000.000.00-172025.00%
PYPL221202P000750002022-12-01 3:58PM EST75.000.090.000.000.00-1,872025.00%
PYPL221202P000760002022-12-01 3:50PM EST76.000.190.000.000.00-379012.50%
PYPL221202P000770002022-12-01 3:59PM EST77.000.380.000.000.00-727012.50%
PYPL221202P000780002022-12-01 3:56PM EST78.000.710.000.000.00-1,25803.13%
PYPL221202P000790002022-12-01 3:57PM EST79.001.250.000.000.00-1,52800.00%
PYPL221202P000800002022-12-01 3:53PM EST80.001.840.000.000.00-49000.00%
PYPL221202P000810002022-12-01 3:21PM EST81.002.860.000.000.00-62500.00%
PYPL221202P000820002022-12-01 3:47PM EST82.003.600.000.000.00-65800.00%
PYPL221202P000830002022-12-01 3:56PM EST83.004.600.000.000.00-6700.00%
PYPL221202P000840002022-12-01 3:08PM EST84.005.500.000.000.00-5700.00%
PYPL221202P000850002022-12-01 3:06PM EST85.006.650.000.000.00-5200.00%
PYPL221202P000860002022-12-01 3:24PM EST86.007.670.000.000.00-100.00%
PYPL221202P000870002022-12-01 3:11PM EST87.008.500.000.000.00-1300.00%
PYPL221202P000880002022-12-01 10:34AM EST88.009.500.000.000.00-100.00%
PYPL221202P000890002022-12-01 3:36PM EST89.0010.450.000.000.00-1700.00%
PYPL221202P000900002022-12-01 2:34PM EST90.0011.600.000.000.00-800.00%
PYPL221202P000910002022-11-29 12:17PM EST91.0013.200.000.000.00-2300.00%
PYPL221202P000920002022-11-30 3:21PM EST92.0013.550.000.000.00-35200.00%
PYPL221202P000930002022-12-01 10:44AM EST93.0014.680.000.000.00-800.00%
PYPL221202P000940002022-12-01 10:12AM EST94.0015.050.000.000.00-300.00%
PYPL221202P000950002022-11-28 10:00AM EST95.0013.250.000.000.00-100.00%
PYPL221202P000960002022-11-22 9:30AM EST96.0018.000.000.000.00-200.00%
PYPL221202P000970002022-12-01 10:12AM EST97.0018.050.000.000.00-200.00%
PYPL221202P000980002022-11-15 3:10PM EST98.008.3519.1019.450.00-110.00%
PYPL221202P000990002022-11-21 10:58AM EST99.0017.250.000.000.00-200.00%
PYPL221202P001000002022-11-21 1:14PM EST100.0018.580.000.000.00-100.00%
PYPL221202P001010002022-11-21 1:14PM EST101.0019.570.000.000.00--00.00%
PYPL221202P001050002022-11-28 10:13AM EST105.0023.000.000.000.00-200.00%
PYPL221202P001100002022-11-03 10:10AM EST110.0032.1531.2531.700.00--0218.75%
PYPL221202P001150002022-11-15 2:10PM EST115.0024.6034.7035.100.00-110.00%
PYPL221202P001200002022-11-02 1:00PM EST120.0038.2041.2041.750.00--0268.75%