New Zealand markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.54-9.74 (-5.62%)
At close: 04:00PM EST
162.25 -1.29 (-0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220128C001350002022-01-21 3:55PM EST135.0029.0028.4529.45-14.80-33.79%93186.43%
PYPL220128C001400002022-01-21 3:49PM EST140.0025.7023.4525.95-11.50-30.91%5195.02%
PYPL220128C001450002022-01-21 3:40PM EST145.0021.1018.9020.95-12.25-36.73%23883.79%
PYPL220128C001500002022-01-21 3:32PM EST150.0015.8014.5015.35-13.30-45.70%13237467.14%
PYPL220128C001550002022-01-21 3:29PM EST155.0011.4410.3510.85-8.52-42.69%1171259.86%
PYPL220128C001600002022-01-21 3:54PM EST160.007.216.857.25-10.44-59.15%41516656.91%
PYPL220128C001625002022-01-21 11:37AM EST162.508.207.207.45-5.75-41.22%71075.44%
PYPL220128C001650002022-01-21 3:59PM EST165.004.054.004.10-7.75-65.68%1,40113452.30%
PYPL220128C001675002022-01-21 3:59PM EST167.503.032.883.15-5.97-66.33%1,3102751.78%
PYPL220128C001700002022-01-21 3:59PM EST170.002.072.012.17-4.23-67.14%2,09225650.15%
PYPL220128C001725002022-01-21 3:59PM EST172.501.471.361.59-3.41-69.88%87311050.05%
PYPL220128C001750002022-01-21 3:59PM EST175.000.950.890.95-2.75-74.32%2,68672048.83%
PYPL220128C001775002022-01-21 3:59PM EST177.500.600.600.66-1.85-75.51%81293249.46%
PYPL220128C001800002022-01-21 3:59PM EST180.000.410.370.44-1.27-75.60%1,6071,68149.71%
PYPL220128C001825002022-01-21 3:59PM EST182.500.310.250.30-0.81-72.32%48876150.39%
PYPL220128C001850002022-01-21 3:59PM EST185.000.180.180.19-0.57-76.00%8641,21550.20%
PYPL220128C001875002022-01-21 3:54PM EST187.500.140.120.14-0.34-70.83%5421,30951.37%
PYPL220128C001900002022-01-21 3:59PM EST190.000.100.080.10-0.24-70.59%6951,53652.34%
PYPL220128C001925002022-01-21 3:59PM EST192.500.080.060.08-0.12-60.00%1751,23854.10%
PYPL220128C001950002022-01-21 3:47PM EST195.000.070.060.07-0.07-50.00%2501,58757.23%
PYPL220128C001975002022-01-21 3:59PM EST197.500.050.040.06-0.07-58.33%9851458.59%
PYPL220128C002000002022-01-21 3:53PM EST200.000.040.040.05-0.04-50.00%3422,81661.33%
PYPL220128C002025002022-01-21 3:31PM EST202.500.030.020.04-0.04-57.14%926961.33%
PYPL220128C002050002022-01-21 3:23PM EST205.000.030.020.04-0.02-40.00%9260464.45%
PYPL220128C002075002022-01-21 2:00PM EST207.500.030.020.03-0.02-40.00%125766.41%
PYPL220128C002100002022-01-21 2:36PM EST210.000.030.010.030.00-991,77067.19%
PYPL220128C002125002022-01-20 10:31AM EST212.500.030.010.03-0.01-25.00%13670.31%
PYPL220128C002150002022-01-21 1:26PM EST215.000.030.010.020.00-3351171.09%
PYPL220128C002200002022-01-21 3:06PM EST220.000.040.010.02+0.01+33.33%1647376.56%
PYPL220128C002250002022-01-21 2:48PM EST225.000.020.010.030.00-524983.59%
PYPL220128C002300002022-01-21 3:11PM EST230.000.020.010.020.00-2438185.94%
PYPL220128C002350002022-01-21 1:45PM EST235.000.020.000.02-0.02-50.00%512587.50%
PYPL220128C002400002022-01-20 12:14PM EST240.000.020.000.010.00-159287.50%
PYPL220128C002450002022-01-18 2:51PM EST245.000.020.000.020.00-114396.88%
PYPL220128C002500002022-01-20 2:02PM EST250.000.020.000.010.00-611096.88%
PYPL220128C002550002022-01-20 3:09PM EST255.000.010.000.010.00-12698.44%
PYPL220128C002600002022-01-18 3:38PM EST260.000.010.000.010.00-10100103.13%
PYPL220128C002650002022-01-03 1:35PM EST265.000.010.000.090.00-158130.86%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220128P001350002022-01-21 3:56PM EST135.000.160.150.19+0.13+433.33%29510573.24%
PYPL220128P001400002022-01-21 3:59PM EST140.000.310.320.35+0.27+675.00%17737769.87%
PYPL220128P001450002022-01-21 3:57PM EST145.000.580.560.63+0.50+625.00%45033365.33%
PYPL220128P001500002022-01-21 3:59PM EST150.001.061.031.14+0.91+606.67%1,06241561.60%
PYPL220128P001550002022-01-21 3:59PM EST155.001.891.802.00+1.47+350.00%1,87262957.59%
PYPL220128P001600002022-01-21 3:59PM EST160.003.303.253.40+2.50+312.50%1,21154754.76%
PYPL220128P001625002022-01-21 11:56AM EST162.502.552.512.63+1.41+123.68%327034.67%
PYPL220128P001650002022-01-21 3:59PM EST165.005.205.105.60+3.63+231.21%3,3401,67050.51%
PYPL220128P001675002022-01-21 3:55PM EST167.506.606.657.00+4.51+215.79%1,55857550.05%
PYPL220128P001700002022-01-21 3:58PM EST170.008.208.258.60+5.30+182.76%1,9551,72950.78%
PYPL220128P001725002022-01-21 3:54PM EST172.5010.009.8510.55+6.05+153.16%48076351.71%
PYPL220128P001750002022-01-21 3:54PM EST175.0011.7511.7012.55+6.70+132.67%9812,39951.25%
PYPL220128P001775002022-01-21 3:56PM EST177.5014.3513.8014.75+7.70+115.79%31299752.20%
PYPL220128P001800002022-01-21 3:48PM EST180.0015.0516.1016.95+6.60+78.11%9611,19051.07%
PYPL220128P001825002022-01-21 2:13PM EST182.5017.7718.6519.50+7.37+70.87%4427657.81%
PYPL220128P001850002022-01-21 3:48PM EST185.0020.3020.6522.25+8.10+66.39%17783469.43%
PYPL220128P001875002022-01-21 3:54PM EST187.5023.6022.3524.20+9.30+65.03%10730457.32%
PYPL220128P001900002022-01-21 3:40PM EST190.0024.8625.0526.70+7.85+46.15%19278461.72%
PYPL220128P001925002022-01-21 3:26PM EST192.5028.4527.2029.20+13.22+86.80%4013466.02%
PYPL220128P001950002022-01-21 3:33PM EST195.0030.7529.8031.90+8.90+40.73%8973578.81%
PYPL220128P001975002022-01-21 3:12PM EST197.5033.6031.9034.50+10.44+45.08%63986.87%
PYPL220128P002000002022-01-21 3:46PM EST200.0036.5034.3036.90+9.55+35.44%22858087.50%
PYPL220128P002025002022-01-21 3:31PM EST202.5038.6736.9039.80+11.52+42.43%510105.32%
PYPL220128P002050002022-01-21 3:22PM EST205.0040.7839.4041.80+11.03+37.08%5229491.31%
PYPL220128P002075002022-01-21 2:02PM EST207.5042.6142.0044.70+14.41+51.10%1114110.99%
PYPL220128P002100002022-01-21 3:19PM EST210.0045.7044.6547.00+9.93+27.76%58306107.96%
PYPL220128P002125002022-01-18 12:07AM EST212.5027.2846.8549.450.00-11109.86%
PYPL220128P002150002022-01-21 2:33PM EST215.0051.3949.7551.60+14.69+40.03%3410992.58%
PYPL220128P002200002022-01-21 3:46PM EST220.0054.7654.5056.85+9.73+21.61%3186116.21%
PYPL220128P002250002022-01-20 9:39AM EST225.0047.6859.5062.300.00-434142.43%
PYPL220128P002300002022-01-21 2:18PM EST230.0065.0064.4567.15+10.65+19.60%130144.14%
PYPL220128P002350002022-01-19 1:38PM EST235.0059.3569.2572.250.00-464155.13%
PYPL220128P002400002022-01-19 10:52AM EST240.0066.6174.5077.300.00-13163.97%
PYPL220128P002450002022-01-21 10:20AM EST245.0077.4679.2582.15+8.71+12.67%114164.45%
PYPL220128P002500002022-01-18 11:26AM EST250.0076.8084.3587.000.00-11163.67%
PYPL220128P002550002022-01-04 9:38AM EST255.0061.8089.2091.950.00-10166.89%
PYPL220128P002600002022-01-21 2:09PM EST260.0095.0194.3097.05+20.65+27.77%70178.13%
PYPL220128P002650002022-01-11 10:32AM EST265.0079.3999.25102.200.00-11191.31%