New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.65+2.04 (+3.54%)
At close: 04:00PM EST
59.85 +0.20 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231208C000350002023-12-01 11:57AM EST35.0024.0424.3024.85+4.34+22.03%1343215.63%
PYPL231208C000400002023-11-02 8:30AM EST40.0015.2019.5519.750.00-2250.00%
PYPL231208C000430002023-11-30 10:17AM EST43.0014.4016.6016.750.00-12101.56%
PYPL231208C000440002023-12-01 11:52AM EST44.0015.0515.4015.75+0.12+0.80%1011117.58%
PYPL231208C000450002023-12-01 2:04PM EST45.0014.5514.6014.75+2.10+16.87%77789.06%
PYPL231208C000470002023-12-01 1:33PM EST47.0012.4012.6512.75+1.74+16.32%9285.16%
PYPL231208C000480002023-11-03 11:21AM EST48.008.1111.5011.800.00-1350.00%
PYPL231208C000490002023-11-29 1:23PM EST49.009.6410.6510.750.00-1672.27%
PYPL231208C000500002023-12-01 1:03PM EST50.009.629.659.90+2.17+29.13%377077.73%
PYPL231208C000510002023-11-29 9:39AM EST51.008.618.658.800.00-13463.87%
PYPL231208C000520002023-12-01 3:35PM EST52.007.867.657.80+1.38+21.30%29357.23%
PYPL231208C000530002023-12-01 1:23PM EST53.006.686.656.80+1.84+38.02%1610050.78%
PYPL231208C000540002023-12-01 1:19PM EST54.005.455.655.80+1.66+43.80%202,08151.56%
PYPL231208C000550002023-12-01 3:59PM EST55.004.754.704.80+1.83+62.67%21721544.14%
PYPL231208C000560002023-12-01 3:58PM EST56.003.833.753.85+1.69+78.97%31985639.84%
PYPL231208C000570002023-12-01 3:55PM EST57.002.862.832.94+1.39+94.56%1,3282,33136.23%
PYPL231208C000580002023-12-01 3:58PM EST58.002.022.032.11+1.09+117.20%2,1342,72133.59%
PYPL231208C000590002023-12-01 3:59PM EST59.001.371.361.40+0.79+136.21%2,4301,56531.84%
PYPL231208C000600002023-12-01 3:59PM EST60.000.860.860.88+0.52+152.94%6,3693,96131.64%
PYPL231208C000610002023-12-01 3:59PM EST61.000.510.500.53+0.31+155.00%3,0682,38532.18%
PYPL231208C000620002023-12-01 3:57PM EST62.000.310.290.32+0.18+138.46%5,5331,72533.50%
PYPL231208C000630002023-12-01 3:58PM EST63.000.180.180.20+0.10+125.00%6401,47035.35%
PYPL231208C000640002023-12-01 3:59PM EST64.000.120.110.13+0.06+100.00%83478137.50%
PYPL231208C000650002023-12-01 3:59PM EST65.000.090.080.09+0.05+125.00%9161,12640.04%
PYPL231208C000660002023-12-01 3:59PM EST66.000.070.060.07+0.04+133.33%1,35232643.16%
PYPL231208C000670002023-12-01 3:53PM EST67.000.040.040.050.00-1,72922445.31%
PYPL231208C000680002023-12-01 2:23PM EST68.000.030.030.04+0.01+50.00%7366848.05%
PYPL231208C000690002023-12-01 3:58PM EST69.000.030.000.04+0.01+50.00%2810952.73%
PYPL231208C000700002023-12-01 2:31PM EST70.000.020.020.030.00-6430353.13%
PYPL231208C000750002023-12-01 3:59PM EST75.000.010.000.010.00-3712959.38%
PYPL231208C000800002023-11-28 1:22PM EST80.000.010.000.050.00-10012689.06%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231208P000350002023-11-20 10:04AM EST35.000.020.000.030.00-51,208150.00%
PYPL231208P000390002023-11-02 8:30AM EST39.000.100.000.030.00-54121.88%
PYPL231208P000400002023-11-16 9:48AM EST40.000.010.000.030.00-231115.63%
PYPL231208P000410002023-11-06 10:47AM EST41.000.030.000.030.00-211107.81%
PYPL231208P000420002023-11-15 11:25AM EST42.000.010.000.030.00-1482101.56%
PYPL231208P000430002023-11-06 1:48PM EST43.000.050.000.030.00-16295.31%
PYPL231208P000440002023-12-01 1:10PM EST44.000.010.000.030.00-22089.84%
PYPL231208P000450002023-12-01 1:10PM EST45.000.010.000.03-0.01-50.00%211684.38%
PYPL231208P000460002023-11-17 2:21PM EST46.000.010.000.01-0.02-66.67%19268.75%
PYPL231208P000470002023-12-01 12:28PM EST47.000.010.000.01-0.02-66.67%56262.50%
PYPL231208P000480002023-12-01 1:57PM EST48.000.020.000.03+0.01+100.00%119366.41%
PYPL231208P000490002023-12-01 3:57PM EST49.000.010.000.010.00-26232853.13%
PYPL231208P000500002023-12-01 11:31AM EST50.000.010.010.02-0.01-50.00%26,55355.47%
PYPL231208P000510002023-12-01 2:59PM EST51.000.020.010.030.00-7011,27551.56%
PYPL231208P000520002023-12-01 3:48PM EST52.000.020.020.03-0.02-50.00%943148.83%
PYPL231208P000530002023-12-01 3:51PM EST53.000.030.020.03-0.03-50.00%4255042.97%
PYPL231208P000540002023-12-01 3:39PM EST54.000.040.030.04-0.07-63.64%15993539.06%
PYPL231208P000550002023-12-01 3:58PM EST55.000.050.050.06-0.17-77.27%1691,26135.74%
PYPL231208P000560002023-12-01 3:59PM EST56.000.100.090.10-0.32-76.19%9032,02033.01%
PYPL231208P000570002023-12-01 3:59PM EST57.000.180.180.20-0.53-74.65%1,6903,71031.74%
PYPL231208P000580002023-12-01 3:59PM EST58.000.360.350.36-0.85-70.25%2,6562,22429.88%
PYPL231208P000590002023-12-01 3:59PM EST59.000.670.660.69-1.17-63.59%2,38259329.93%
PYPL231208P000600002023-12-01 3:59PM EST60.001.151.151.17-1.40-54.90%43631429.79%
PYPL231208P000610002023-12-01 3:40PM EST61.001.891.791.83-1.83-49.19%2513030.47%
PYPL231208P000620002023-12-01 12:33PM EST62.002.592.442.68-2.17-45.59%13218033.89%
PYPL231208P000630002023-12-01 2:42PM EST63.003.483.453.55-1.40-28.69%458535.35%
PYPL231208P000640002023-11-30 10:49AM EST64.005.154.354.50-1.60-23.70%1638.97%
PYPL231208P000650002023-12-01 11:21AM EST65.006.565.305.50-0.26-3.81%21045.12%
PYPL231208P000680002023-11-07 11:21AM EST68.0013.028.258.450.00--056.84%
PYPL231208P000700002023-11-01 1:10PM EST70.0011.5510.3010.50-7.22-38.47%3058.98%
PYPL231208P000750002023-11-09 11:24AM EST75.0019.5215.3015.450.00-5071.88%