PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 33.70 | 0.00 | - | - | 32 | 45.00 | 0.01 | 0.00 | - | 11 | 142 |
| 30.20 | 0.00 | - | 1 | 38 | 47.50 | 0.01 | 0.00 | - | 504 | 975 |
| 28.80 | +0.85 | +3.04% | 10 | 10 | 50.00 | 0.01 | 0.00 | - | 319 | 1,872 |
| 23.80 | 0.00 | - | 70 | 74 | 55.00 | 0.01 | -0.01 | -50.00% | 210 | 1,277 |
| 17.75 | -0.85 | -4.57% | 12 | 106 | 60.00 | 0.02 | 0.00 | - | 21 | 1,613 |
| 12.75 | 0.00 | - | 6 | 123 | 65.00 | 0.03 | -0.02 | -40.00% | 471 | 11,502 |
| - | - | - | - | - | 66.00 | 0.04 | -0.03 | -42.86% | 23 | 99 |
| - | - | - | - | - | 67.00 | 0.03 | -0.08 | -72.73% | 36 | 168 |
| 8.95 | 0.00 | - | 5 | 7 | 68.00 | 0.05 | -0.13 | -72.22% | 27 | 302 |
| 9.40 | 0.00 | - | - | 0 | 69.00 | 0.07 | -0.18 | -72.00% | 143 | 97 |
| 8.55 | +0.75 | +9.62% | 75 | 415 | 70.00 | 0.10 | -0.24 | -70.59% | 1,143 | 2,992 |
| 6.80 | 0.00 | - | 6 | 77 | 71.00 | 0.15 | -0.34 | -69.39% | 192 | 770 |
| 7.20 | -0.56 | -7.22% | 3 | 7 | 71.50 | 0.22 | -0.33 | -60.00% | 44 | 64 |
| 7.10 | +1.30 | +22.41% | 100 | 258 | 72.00 | 0.20 | -0.45 | -69.23% | 44 | 883 |
| - | - | - | - | - | 72.50 | 0.29 | -0.49 | -62.82% | 199 | 171 |
| 5.30 | -0.10 | -1.85% | 33 | 163 | 73.00 | 0.31 | -0.55 | -63.95% | 195 | 916 |
| 5.40 | -0.17 | -3.05% | 25 | 93 | 73.50 | 0.54 | -0.46 | -46.00% | 41 | 325 |
| 4.75 | -0.05 | -1.04% | 14 | 459 | 74.00 | 0.43 | -0.78 | -64.46% | 133 | 780 |
| 4.05 | +0.13 | +3.32% | 127 | 653 | 75.00 | 0.65 | -0.81 | -55.48% | 605 | 2,258 |
| 3.35 | -0.20 | -5.63% | 25 | 325 | 76.00 | 0.92 | -0.88 | -48.89% | 304 | 833 |
| 3.00 | +0.25 | +9.09% | 168 | 901 | 77.00 | 1.24 | -0.97 | -43.89% | 219 | 864 |
| 2.36 | -0.15 | -5.98% | 91 | 373 | 77.50 | 1.47 | -1.18 | -44.53% | 163 | 790 |
| 2.50 | +0.15 | +6.38% | 326 | 704 | 78.00 | 1.60 | -1.18 | -42.45% | 344 | 968 |
| 2.01 | +0.08 | +4.15% | 487 | 1,048 | 79.00 | 2.10 | -1.15 | -35.38% | 249 | 748 |
| 1.55 | +0.03 | +1.97% | 2,368 | 2,927 | 80.00 | 2.70 | -1.33 | -33.00% | 639 | 4,067 |
| 1.16 | -0.07 | -5.69% | 704 | 726 | 81.00 | 3.40 | -1.35 | -28.42% | 105 | 529 |
| 0.86 | -0.13 | -13.13% | 3,066 | 15,987 | 82.00 | 4.26 | -1.09 | -20.37% | 40 | 1,651 |
| 0.76 | -0.07 | -8.43% | 345 | 656 | 82.50 | 4.84 | -0.96 | -16.55% | 24 | 711 |
| 0.69 | -0.09 | -11.54% | 474 | 1,913 | 83.00 | 5.05 | -0.05 | -0.98% | 114 | 553 |
| 0.58 | -0.11 | -15.94% | 200 | 424 | 83.50 | 5.50 | -1.15 | -17.29% | 16 | 510 |
| 0.50 | -0.10 | -16.67% | 354 | 1,160 | 84.00 | 5.87 | +0.02 | +0.34% | 91 | 1,067 |
| 0.38 | -0.10 | -20.83% | 2,609 | 4,162 | 85.00 | 6.45 | -1.45 | -18.35% | 124 | 5,501 |
| 0.26 | -0.10 | -27.78% | 203 | 683 | 86.00 | 7.35 | -1.28 | -14.83% | 24 | 331 |
| 0.25 | -0.13 | -34.21% | 101 | 485 | 86.50 | 6.39 | -3.31 | -34.12% | 1 | 297 |
| 0.21 | -0.08 | -27.59% | 444 | 832 | 87.00 | 9.07 | +0.22 | +2.49% | 13 | 1,188 |
| 0.17 | -0.11 | -39.29% | 87 | 1,288 | 87.50 | 9.23 | -0.70 | -7.05% | 9 | 905 |
| 0.17 | -0.08 | -32.00% | 432 | 843 | 88.00 | 9.50 | -0.08 | -0.84% | 1 | 379 |
| 0.15 | -0.10 | -40.00% | 181 | 454 | 88.50 | 10.15 | 0.00 | - | 3 | 257 |
| 0.15 | -0.08 | -34.78% | 204 | 497 | 89.00 | 11.47 | 0.00 | - | 30 | 230 |
| 0.11 | -0.06 | -35.29% | 362 | 6,065 | 90.00 | 12.00 | -0.53 | -4.23% | 74 | 4,425 |
| 0.09 | -0.06 | -40.00% | 195 | 1,519 | 91.00 | 12.27 | +0.03 | +0.25% | 3 | 840 |
| 0.08 | -0.04 | -33.33% | 655 | 1,769 | 92.00 | 13.45 | 0.00 | - | 2 | 1,226 |
| 0.07 | +0.04 | +133.33% | 110 | 706 | 92.50 | 14.50 | +0.57 | +4.09% | 51 | 1,086 |
| 0.06 | -0.06 | -50.00% | 60 | 958 | 93.00 | 14.27 | -0.78 | -5.18% | 1 | 768 |
| 0.05 | -0.06 | -54.55% | 25 | 1,445 | 94.00 | 15.35 | -0.12 | -0.78% | 4 | 515 |
| 0.05 | -0.04 | -44.44% | 679 | 18,937 | 95.00 | 16.29 | -1.19 | -6.81% | 9 | 20,421 |
| 0.05 | +0.01 | +25.00% | 15 | 585 | 96.00 | 17.47 | 0.00 | - | 13 | 227 |
| 0.04 | -0.03 | -42.86% | 7 | 882 | 97.00 | 18.15 | 0.00 | - | 1 | 92 |
| 0.05 | -0.02 | -28.57% | 5 | 923 | 97.50 | 20.03 | +1.00 | +5.25% | 1 | 1,109 |
| 0.04 | -0.03 | -42.86% | 54 | 1,091 | 98.00 | 19.50 | -0.62 | -3.08% | 1 | 76 |
| 0.04 | -0.02 | -33.33% | 4 | 526 | 99.00 | 19.43 | -1.67 | -7.91% | 1 | 86 |
| 0.03 | -0.03 | -50.00% | 168 | 16,354 | 100.00 | 21.14 | -1.31 | -5.84% | 52 | 16,458 |
| 0.03 | +0.01 | +50.00% | 12 | 1,448 | 101.00 | 20.68 | -3.25 | -13.58% | 6 | 159 |
| 0.02 | -0.01 | -33.33% | 30 | 695 | 102.00 | 23.92 | 0.00 | - | 1 | 166 |
| 0.02 | -0.02 | -50.00% | 4 | 417 | 103.00 | 25.86 | 0.00 | - | 1 | 58 |
| 0.03 | 0.00 | - | 3 | 270 | 104.00 | 25.21 | -1.04 | -3.96% | 2 | 296 |
| 0.02 | -0.02 | -50.00% | 25 | 17,735 | 105.00 | 26.10 | -1.28 | -4.67% | 54 | 15,361 |
| 0.02 | 0.00 | - | 71 | 618 | 106.00 | 28.65 | 0.00 | - | 10 | 69 |
| 0.01 | -0.02 | -66.67% | 21 | 495 | 107.00 | 27.12 | -6.10 | -18.36% | 2 | 11 |
| 0.03 | 0.00 | - | 116 | 749 | 108.00 | 29.07 | -3.33 | -10.28% | 8 | 14 |
| 0.02 | -0.01 | -33.33% | 13 | 251 | 109.00 | 32.60 | 0.00 | - | 2 | 26 |
| 0.02 | 0.00 | - | 2,142 | 22,948 | 110.00 | 31.13 | -1.22 | -3.77% | 2,020 | 17,211 |
| 0.02 | 0.00 | - | 87 | 441 | 111.00 | 32.52 | -0.42 | -1.28% | 2 | 26 |
| 0.02 | +0.01 | +100.00% | 5 | 253 | 112.00 | 33.65 | 0.00 | - | 1 | 37 |
| 0.01 | -0.01 | -50.00% | 13 | 278 | 113.00 | 34.75 | -0.85 | -2.39% | 1 | 46 |
| 0.02 | 0.00 | - | 14 | 147 | 114.00 | 35.45 | 0.00 | - | 1 | 73 |
| 0.02 | 0.00 | - | 13 | 6,243 | 115.00 | 36.13 | -1.35 | -3.60% | 30 | 1,759 |
| 0.02 | 0.00 | - | 10 | 116 | 116.00 | 37.45 | 0.00 | - | 3 | 17 |
| 0.02 | 0.00 | - | 2 | 214 | 117.00 | 41.80 | 0.00 | - | 2 | 13 |
| 0.03 | 0.00 | - | 1 | 387 | 118.00 | 40.65 | 0.00 | - | 6 | 27 |
| 0.03 | 0.00 | - | 67 | 833 | 119.00 | 42.60 | 0.00 | - | 2 | 13 |
| 0.01 | 0.00 | - | 55 | 14,015 | 120.00 | 41.30 | -1.10 | -2.59% | 81 | 7,734 |
| 0.01 | -0.01 | -50.00% | 6 | 5,426 | 125.00 | 47.00 | -0.35 | -0.74% | 10 | 866 |
| 0.01 | 0.00 | - | 31 | 8,392 | 130.00 | 51.45 | -1.05 | -2.00% | 29 | 834 |
| 0.02 | +0.01 | +100.00% | 25 | 4,229 | 135.00 | 56.97 | 0.00 | - | 1 | 99 |
| 0.01 | 0.00 | - | 1 | 6,562 | 140.00 | 62.06 | +0.02 | +0.03% | 1 | 73 |
| 0.01 | 0.00 | - | 218 | 2,115 | 145.00 | 67.80 | 0.00 | - | 1 | 37 |
| 0.01 | 0.00 | - | 2 | 6,162 | 150.00 | 76.15 | 0.00 | - | 11 | 42 |
| 0.01 | 0.00 | - | 5 | 1,629 | 155.00 | 77.20 | 0.00 | - | 1 | 90 |
| 0.01 | 0.00 | - | 10 | 1,827 | 160.00 | 82.10 | 0.00 | - | 2 | 23 |
| 0.01 | 0.00 | - | 1 | 2,319 | 165.00 | 86.50 | -0.14 | -0.16% | 7 | 739 |
| 0.01 | 0.00 | - | 1 | 1,752 | 170.00 | 92.25 | -0.14 | -0.15% | 2 | 788 |
| 0.01 | 0.00 | - | 1 | 2,407 | 175.00 | 94.83 | 0.00 | - | 10 | 6 |
| 0.02 | 0.00 | - | 1 | 1,831 | 180.00 | 93.24 | 0.00 | - | 9 | 4 |
| 0.01 | 0.00 | - | 1 | 1,218 | 185.00 | 110.00 | 0.00 | - | 6 | 45 |
| 0.01 | 0.00 | - | 1 | 1,886 | 190.00 | 102.00 | 0.00 | - | 9 | 3 |
| 0.01 | 0.00 | - | 1 | 1,353 | 195.00 | 105.70 | 0.00 | - | 4 | 5 |
| 0.01 | 0.00 | - | 11 | 3,158 | 200.00 | 113.40 | 0.00 | - | 1 | 5 |
| 0.03 | 0.00 | - | 3 | 1,096 | 210.00 | 131.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,937 | 220.00 | 131.13 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 1,631 | 230.00 | 112.85 | 0.00 | - | 1 | 1 |
| 0.02 | -0.02 | -50.00% | 1 | 1,162 | 240.00 | 143.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 39 | 941 | 250.00 | 136.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 905 | 260.00 | 139.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 508 | 270.00 | 180.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 422 | 280.00 | 204.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 395 | 290.00 | 216.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 119 | 884 | 300.00 | 225.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 132 | 310.00 | 234.85 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 450 | 320.00 | 235.50 | 0.00 | - | 10 | 0 |
© 2022 Yahoo. All rights reserved.
