New Zealand markets open in 4 hours 43 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.41+1.17 (+1.60%)
As of 01:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220708C000400002022-06-28 9:56AM EDT40.0036.2534.4034.800.00-11439.06%
PYPL220708C000450002022-06-24 10:15AM EDT45.0033.2029.4030.000.00-14394.53%
PYPL220708C000500002022-07-07 11:52AM EDT50.0024.5524.4524.70+5.28+27.40%1019290.63%
PYPL220708C000550002022-06-30 9:57AM EDT55.0012.8019.2519.900.00-25230.08%
PYPL220708C000590002022-07-05 11:32AM EDT59.0012.6515.5515.850.00-56207.42%
PYPL220708C000600002022-07-07 12:37PM EDT60.0014.5714.4014.85+2.47+20.41%213182.81%
PYPL220708C000610002022-07-01 10:27AM EDT61.009.7813.5013.750.00-44171.48%
PYPL220708C000620002022-06-30 9:38AM EDT62.007.5012.4012.850.00--5160.16%
PYPL220708C000630002022-07-05 9:52AM EDT63.006.2511.4511.850.00-115152.54%
PYPL220708C000640002022-07-07 10:09AM EDT64.009.8010.6510.85+0.85+9.50%1364153.91%
PYPL220708C000650002022-07-07 10:15AM EDT65.008.609.509.85+0.10+1.18%348132.81%
PYPL220708C000660002022-07-07 11:51AM EDT66.008.518.608.90+2.09+32.55%299129.69%
PYPL220708C000670002022-07-06 3:50PM EDT67.006.457.557.750.00-11137106.84%
PYPL220708C000680002022-07-07 12:50PM EDT68.006.646.506.75+0.89+15.48%915792.58%
PYPL220708C000690002022-07-07 12:51PM EDT69.005.605.555.75+0.70+14.29%843383.79%
PYPL220708C000700002022-07-07 1:00PM EDT70.004.704.654.80+1.19+33.90%7641978.32%
PYPL220708C000710002022-07-07 1:00PM EDT71.003.753.753.95+0.98+35.38%2441,60274.51%
PYPL220708C000720002022-07-07 12:52PM EDT72.002.852.832.96+0.84+41.79%981,18563.09%
PYPL220708C000730002022-07-07 12:57PM EDT73.002.072.112.17+0.61+41.78%41995960.45%
PYPL220708C000740002022-07-07 12:58PM EDT74.001.321.411.44+0.30+29.41%7751,29555.18%
PYPL220708C000750002022-07-07 1:01PM EDT75.000.870.870.92+0.21+31.82%3,4422,22852.83%
PYPL220708C000760002022-07-07 1:01PM EDT76.000.510.510.52+0.09+21.43%7821,92051.27%
PYPL220708C000770002022-07-07 12:51PM EDT77.000.260.260.28+0.01+4.00%7311,34850.10%
PYPL220708C000780002022-07-07 1:00PM EDT78.000.150.140.160.00-3561,23351.37%
PYPL220708C000790002022-07-07 12:47PM EDT79.000.090.080.09-0.01-10.00%2791,25153.32%
PYPL220708C000800002022-07-07 12:58PM EDT80.000.050.050.05-0.02-28.57%1,0382,25655.47%
PYPL220708C000810002022-07-07 1:01PM EDT81.000.030.020.03-0.01-25.00%6983156.25%
PYPL220708C000820002022-07-07 12:25PM EDT82.000.020.010.03-0.03-60.00%4265960.94%
PYPL220708C000830002022-07-07 12:16PM EDT83.000.020.000.02-0.01-33.33%2260460.94%
PYPL220708C000840002022-07-07 12:40PM EDT84.000.020.000.02-0.01-33.33%4763767.19%
PYPL220708C000850002022-07-07 12:22PM EDT85.000.010.000.010.00-3862468.75%
PYPL220708C000860002022-07-07 12:51PM EDT86.000.010.000.01-0.01-50.00%349871.88%
PYPL220708C000870002022-07-07 1:01PM EDT87.000.020.000.01+0.01+100.00%337878.13%
PYPL220708C000880002022-07-06 3:54PM EDT88.000.010.000.01-0.01-50.00%168484.38%
PYPL220708C000890002022-07-07 10:25AM EDT89.000.030.000.01+0.02+200.00%129887.50%
PYPL220708C000900002022-07-07 12:28PM EDT90.000.010.000.010.00-1050093.75%
PYPL220708C000910002022-07-06 10:07AM EDT91.000.010.000.010.00-211696.88%
PYPL220708C000920002022-07-07 1:01PM EDT92.000.010.000.010.00-3173103.13%
PYPL220708C000930002022-07-05 9:45AM EDT93.000.010.000.010.00-3169106.25%
PYPL220708C000940002022-06-28 3:44PM EDT94.000.030.000.010.00-218112.50%
PYPL220708C000950002022-07-05 3:56PM EDT95.000.010.000.010.00-75762115.63%
PYPL220708C000960002022-07-06 3:38PM EDT96.000.010.000.010.00-38118.75%
PYPL220708C000970002022-06-28 12:11PM EDT97.000.040.000.010.00-35125.00%
PYPL220708C000980002022-06-28 11:29AM EDT98.000.020.000.010.00-66131.25%
PYPL220708C000990002022-06-27 10:06AM EDT99.000.050.000.010.00--1134.38%
PYPL220708C001000002022-07-06 11:23AM EDT100.000.010.000.010.00-5496137.50%
PYPL220708C001010002022-06-27 12:20PM EDT101.000.030.000.000.00--18050.00%
PYPL220708C001050002022-07-07 11:47AM EDT105.000.010.000.01-0.01-50.00%4148156.25%
PYPL220708C001100002022-07-01 10:33AM EDT110.000.010.000.010.00-1295175.00%
PYPL220708C001150002022-06-24 1:43PM EDT115.000.010.000.010.00-5240193.75%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220708P000400002022-06-30 10:10AM EDT40.000.010.000.010.00--10287.50%
PYPL220708P000450002022-06-24 11:35AM EDT45.000.010.000.010.00-18231.25%
PYPL220708P000500002022-07-05 9:50AM EDT50.000.010.000.010.00-10342187.50%
PYPL220708P000550002022-07-05 11:34AM EDT55.000.010.000.010.00-13,699143.75%
PYPL220708P000570002022-07-05 10:24AM EDT57.000.010.000.010.00-3174131.25%
PYPL220708P000580002022-07-05 11:17AM EDT58.000.010.000.010.00-1150121.88%
PYPL220708P000590002022-07-05 3:38PM EDT59.000.010.000.010.00-1,4551,715112.50%
PYPL220708P000600002022-07-07 10:47AM EDT60.000.010.000.010.00-102476106.25%
PYPL220708P000610002022-07-06 3:39PM EDT61.000.010.000.010.00-525596.88%
PYPL220708P000620002022-07-07 9:49AM EDT62.000.010.000.010.00-31,61590.63%
PYPL220708P000630002022-07-07 10:04AM EDT63.000.010.000.01-0.01-50.00%21,25584.38%
PYPL220708P000640002022-07-07 12:07PM EDT64.000.010.000.01-0.01-50.00%1241778.13%
PYPL220708P000650002022-07-07 1:02PM EDT65.000.010.000.01-0.03-75.00%1451,24868.75%
PYPL220708P000660002022-07-07 12:48PM EDT66.000.020.010.02-0.04-66.67%8166971.88%
PYPL220708P000670002022-07-07 12:49PM EDT67.000.020.010.02-0.08-80.00%2441,23964.06%
PYPL220708P000680002022-07-07 12:59PM EDT68.000.020.020.03-0.10-83.33%2052,60960.16%
PYPL220708P000690002022-07-07 12:33PM EDT69.000.040.030.04-0.19-82.61%14483654.69%
PYPL220708P000700002022-07-07 1:01PM EDT70.000.080.070.08-0.31-79.49%4732,05153.32%
PYPL220708P000710002022-07-07 12:50PM EDT71.000.130.130.14-0.47-78.33%1,15082050.39%
PYPL220708P000720002022-07-07 1:01PM EDT72.000.250.240.26-0.65-72.22%34978248.83%
PYPL220708P000730002022-07-07 12:56PM EDT73.000.440.400.45-0.88-66.67%56873246.00%
PYPL220708P000740002022-07-07 1:01PM EDT74.000.750.690.72-1.12-59.89%26982241.50%
PYPL220708P000750002022-07-07 12:57PM EDT75.001.241.151.21-1.28-50.79%38677140.04%
PYPL220708P000760002022-07-07 12:54PM EDT76.001.911.751.81-0.79-29.26%1939634.57%
PYPL220708P000770002022-07-07 12:09PM EDT77.002.492.562.74-1.30-34.30%933741.02%
PYPL220708P000780002022-07-07 11:04AM EDT78.004.053.503.65-1.20-22.86%165341.02%
PYPL220708P000790002022-07-07 9:34AM EDT79.005.464.254.50-0.01-0.18%11750.00%
PYPL220708P000800002022-07-07 12:32PM EDT80.005.405.305.55-1.02-15.89%191340.00%
PYPL220708P000810002022-07-07 12:56PM EDT81.006.456.306.55-1.15-15.13%91430.00%
PYPL220708P000820002022-07-07 12:07PM EDT82.007.237.357.50-1.82-20.11%52560.00%
PYPL220708P000830002022-07-07 11:18AM EDT83.008.628.158.50-0.72-7.71%31520.00%
PYPL220708P000840002022-07-07 1:01PM EDT84.009.339.159.60-1.02-9.86%33767.19%
PYPL220708P000850002022-07-05 3:23PM EDT85.0010.8510.1010.500.00-12290.00%
PYPL220708P000860002022-07-06 3:36PM EDT86.0012.0511.2011.500.00-101020.00%
PYPL220708P000870002022-07-07 12:18PM EDT87.0012.1712.1512.35-1.18-8.84%1290.00%
PYPL220708P000880002022-07-06 2:27PM EDT88.0015.1013.2513.600.00-35290.63%
PYPL220708P000890002022-06-21 9:59AM EDT89.0015.1014.1514.500.00-1700.00%
PYPL220708P000900002022-07-06 2:57PM EDT90.0016.4015.2515.650.00-2025126.56%
PYPL220708P000940002022-07-01 1:17PM EDT94.0023.8519.1519.550.00-100.00%
PYPL220708P000950002022-06-29 10:57AM EDT95.0023.1520.1520.750.00-40182.81%
PYPL220708P001000002022-07-06 2:54PM EDT100.0026.2525.1525.600.00-250146.88%
PYPL220708P001050002022-06-24 9:41AM EDT105.0028.4530.1530.750.00-10241.02%
PYPL220708P001100002022-06-30 9:30AM EDT110.0039.4535.1035.600.00-20190.63%
PYPL220708P001150002022-06-27 3:07PM EDT115.0039.3540.0040.600.00--0209.38%