New Zealand markets open in 1 hour 23 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.90-0.08 (-0.12%)
As of 03:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230324C000450002023-03-20 2:50PM EDT45.0027.7527.7027.90-4.32-13.47%900.00%
PYPL230324C000550002023-03-14 3:52PM EDT55.0018.3017.7517.900.00-590.00%
PYPL230324C000600002023-03-15 2:50PM EDT60.0013.1512.6512.900.00-130.00%
PYPL230324C000620002023-03-20 1:19PM EDT62.0010.7410.8010.90-0.25-2.27%390.00%
PYPL230324C000630002023-03-14 2:20PM EDT63.0010.159.759.950.00--462.89%
PYPL230324C000640002023-03-10 1:35PM EDT64.008.808.808.95-2.25-20.36%11657.03%
PYPL230324C000650002023-03-17 1:50PM EDT65.008.067.808.00-0.41-4.84%32458.98%
PYPL230324C000660002023-03-17 3:50PM EDT66.007.256.807.050.00-74257.62%
PYPL230324C000670002023-03-20 2:55PM EDT67.005.955.956.10-0.35-5.56%285554.69%
PYPL230324C000680002023-03-20 2:50PM EDT68.005.155.005.20-0.20-3.74%21421553.52%
PYPL230324C000690002023-03-20 1:06PM EDT69.004.154.154.30-0.45-9.78%5231350.39%
PYPL230324C000700002023-03-20 2:29PM EDT70.003.253.453.55-0.50-13.33%10426451.61%
PYPL230324C000710002023-03-20 2:37PM EDT71.002.582.662.70-0.42-14.00%49527046.63%
PYPL230324C000720002023-03-20 3:21PM EDT72.002.042.042.05-0.41-16.73%39945346.00%
PYPL230324C000730002023-03-20 3:03PM EDT73.001.471.451.50-0.41-21.81%2,27073845.41%
PYPL230324C000740002023-03-20 3:15PM EDT74.000.991.021.02-0.41-29.29%8873,60043.85%
PYPL230324C000750002023-03-20 3:22PM EDT75.000.680.670.68-0.33-32.67%8481,95043.46%
PYPL230324C000760002023-03-20 3:22PM EDT76.000.420.420.44-0.28-40.00%9421,29743.41%
PYPL230324C000770002023-03-20 3:20PM EDT77.000.280.280.29-0.19-40.43%1,8971,19144.24%
PYPL230324C000780002023-03-20 2:50PM EDT78.000.160.160.18-0.15-48.39%5701,19444.53%
PYPL230324C000790002023-03-20 3:18PM EDT79.000.100.100.11-0.10-50.00%32360544.92%
PYPL230324C000800002023-03-20 2:41PM EDT80.000.060.070.08-0.09-60.00%1,1991,72847.07%
PYPL230324C000810002023-03-20 2:25PM EDT81.000.050.040.05-0.06-54.55%58154147.85%
PYPL230324C000820002023-03-20 1:52PM EDT82.000.030.030.04-0.04-57.14%33774350.39%
PYPL230324C000830002023-03-20 12:07PM EDT83.000.020.020.03-0.07-77.78%7356551.17%
PYPL230324C000840002023-03-20 2:23PM EDT84.000.020.020.03-0.03-60.00%2334455.08%
PYPL230324C000850002023-03-20 2:38PM EDT85.000.010.010.02-0.02-66.67%3371355.47%
PYPL230324C000860002023-03-20 1:40PM EDT86.000.020.000.02-0.02-50.00%1822356.25%
PYPL230324C000870002023-03-20 2:45PM EDT87.000.010.010.02-0.02-66.67%2233762.50%
PYPL230324C000880002023-03-17 11:07AM EDT88.000.020.000.020.00-8024262.50%
PYPL230324C000890002023-03-20 10:29AM EDT89.000.010.000.03-0.01-50.00%912669.53%
PYPL230324C000900002023-03-17 11:19AM EDT90.000.010.000.010.00-337365.63%
PYPL230324C000910002023-02-28 11:53AM EDT91.000.080.000.030.00-13676.56%
PYPL230324C000920002023-03-09 2:30PM EDT92.000.080.000.010.00-96971.88%
PYPL230324C000930002023-03-16 1:48PM EDT93.000.010.000.030.00-3010282.81%
PYPL230324C000940002023-03-14 1:10PM EDT94.000.010.000.030.00-16385.94%
PYPL230324C000950002023-03-16 1:56PM EDT95.000.010.000.030.00-5017989.06%
PYPL230324C000960002023-03-14 10:34AM EDT96.000.010.000.030.00-12892.19%
PYPL230324C000970002023-03-10 11:07AM EDT97.000.030.000.030.00-21395.31%
PYPL230324C000980002023-03-09 11:19AM EDT98.000.030.000.030.00-111498.44%
PYPL230324C000990002023-03-09 12:39PM EDT99.000.030.000.030.00-20222100.78%
PYPL230324C001000002023-03-16 1:56PM EDT100.000.010.000.010.00-8034393.75%
PYPL230324C001050002023-03-08 3:11PM EDT105.000.010.000.010.00-10118106.25%
PYPL230324C001100002023-02-16 12:12PM EDT110.000.050.000.110.00-535151.56%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230324P000450002023-03-17 11:02AM EDT45.000.020.000.010.00-614143.75%
PYPL230324P000500002023-03-13 9:39AM EDT50.000.050.000.010.00-3107112.50%
PYPL230324P000550002023-03-20 10:59AM EDT55.000.010.000.03-0.03-75.00%17296.88%
PYPL230324P000600002023-03-20 2:55PM EDT60.000.020.020.03-0.03-60.00%3,69042774.22%
PYPL230324P000610002023-03-20 12:33PM EDT61.000.050.020.03-0.02-28.57%25668.75%
PYPL230324P000620002023-03-20 12:53PM EDT62.000.050.030.04-0.04-44.44%56953066.41%
PYPL230324P000630002023-03-20 2:50PM EDT63.000.050.050.06-0.06-54.55%4690265.23%
PYPL230324P000640002023-03-20 2:27PM EDT64.000.070.070.08-0.09-56.25%7761762.50%
PYPL230324P000650002023-03-20 1:37PM EDT65.000.110.100.11-0.09-45.00%1602,04560.16%
PYPL230324P000660002023-03-20 3:10PM EDT66.000.150.140.15-0.11-42.31%17265757.62%
PYPL230324P000670002023-03-20 3:04PM EDT67.000.220.220.23-0.12-35.29%23276156.84%
PYPL230324P000680002023-03-20 3:15PM EDT68.000.330.320.34-0.15-31.25%17078755.47%
PYPL230324P000690002023-03-20 3:22PM EDT69.000.480.470.49-0.16-25.00%44872254.25%
PYPL230324P000700002023-03-20 3:21PM EDT70.000.670.650.68-0.18-21.18%52994352.34%
PYPL230324P000710002023-03-20 3:19PM EDT71.000.920.940.96-0.19-17.12%16698351.76%
PYPL230324P000720002023-03-20 3:15PM EDT72.001.321.281.30-0.17-11.41%4032,15250.39%
PYPL230324P000730002023-03-20 3:19PM EDT73.001.691.721.74-0.24-12.44%3932,10049.71%
PYPL230324P000740002023-03-20 3:21PM EDT74.002.292.252.29-0.10-4.18%1,4082,36149.17%
PYPL230324P000750002023-03-20 3:19PM EDT75.002.872.912.95-0.18-5.90%36671649.27%
PYPL230324P000760002023-03-20 3:05PM EDT76.003.773.603.70-0.08-2.08%18857149.81%
PYPL230324P000770002023-03-20 1:06PM EDT77.004.604.454.55+0.12+2.68%3430251.81%
PYPL230324P000780002023-03-20 1:41PM EDT78.005.505.355.45+0.20+3.77%3922551.76%
PYPL230324P000790002023-03-20 10:15AM EDT79.005.806.256.50-0.27-4.45%615456.93%
PYPL230324P000800002023-03-20 2:57PM EDT80.007.397.257.45+0.05+0.68%6611461.52%
PYPL230324P000810002023-03-20 11:45AM EDT81.007.868.208.40-0.61-7.20%912863.77%
PYPL230324P000820002023-03-20 10:58AM EDT82.008.159.259.40-0.92-10.14%77571.09%
PYPL230324P000830002023-03-20 2:00PM EDT83.0010.4510.1510.30+0.50+5.03%311267.58%
PYPL230324P000840002023-03-15 11:40AM EDT84.0011.3511.1511.400.00-37177.54%
PYPL230324P000850002023-03-16 10:04AM EDT85.0011.9012.2512.400.00-52386.91%
PYPL230324P000860002023-03-13 10:52AM EDT86.0013.8013.2013.350.00-44687.30%
PYPL230324P000870002023-03-14 3:06PM EDT87.0013.7514.2514.400.00-1396.88%
PYPL230324P000880002023-02-06 10:58AM EDT88.008.5012.7512.950.00-280.00%
PYPL230324P000890002023-03-07 2:15PM EDT89.0013.8516.2016.550.00-10110.74%
PYPL230324P000900002023-03-10 3:38PM EDT90.0016.6017.2017.400.00-510108.20%
PYPL230324P000910002023-02-23 2:29PM EDT91.0016.8418.3018.400.00-10117.77%
PYPL230324P000920002023-03-14 10:03AM EDT92.0017.9019.1519.300.00--2107.42%
PYPL230324P000940002023-02-15 11:41AM EDT94.0016.4320.5520.750.00--00.00%
PYPL230324P000950002023-03-14 10:03AM EDT95.0020.9022.1522.350.00-33123.05%
PYPL230324P001000002023-02-27 11:13AM EDT100.0025.8027.2027.400.00-70148.83%
PYPL230324P001100002023-02-15 1:06PM EDT110.0032.1036.2538.100.00--0159.38%