New Zealand markets open in 1 hour 7 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.64+0.06 (+0.10%)
At close: 04:00PM EDT
61.63 -0.01 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240531C000500002024-05-13 3:01PM EDT50.0014.0211.3511.800.00-55100.98%
PYPL240531C000530002024-04-16 1:32PM EDT53.0011.7511.1512.050.00--1218.36%
PYPL240531C000540002024-04-30 11:12AM EDT54.0015.697.608.150.00-2276.76%
PYPL240531C000550002024-05-24 9:30AM EDT55.007.196.607.20-0.16-2.18%22570.51%
PYPL240531C000560002024-05-24 10:00AM EDT56.005.505.655.80-3.00-35.29%1854.49%
PYPL240531C000570002024-05-03 11:07AM EDT57.008.654.655.250.00-2356.74%
PYPL240531C000580002024-05-24 10:26AM EDT58.003.703.653.80-1.20-24.49%304438.87%
PYPL240531C000590002024-05-24 3:30PM EDT59.002.662.612.85+0.01+0.38%91833.59%
PYPL240531C000600002024-05-24 3:58PM EDT60.001.901.871.96+0.02+1.06%1688229.40%
PYPL240531C000610002024-05-24 3:59PM EDT61.001.151.131.21-0.16-12.21%32517727.15%
PYPL240531C000620002024-05-24 3:59PM EDT62.000.610.600.66-0.14-18.67%1,78251526.17%
PYPL240531C000630002024-05-24 3:59PM EDT63.000.290.270.31-0.15-34.09%4,0104,17325.59%
PYPL240531C000640002024-05-24 3:59PM EDT64.000.140.130.15-0.11-44.00%8981,01326.76%
PYPL240531C000650002024-05-24 3:59PM EDT65.000.070.070.08-0.07-50.00%4,4184,94028.91%
PYPL240531C000660002024-05-24 3:52PM EDT66.000.040.040.05-0.04-50.00%5441,64731.64%
PYPL240531C000670002024-05-24 3:58PM EDT67.000.030.030.04-0.02-40.00%1901,03735.74%
PYPL240531C000680002024-05-24 3:29PM EDT68.000.030.020.03-0.02-40.00%501,78239.06%
PYPL240531C000690002024-05-24 3:43PM EDT69.000.030.010.03-0.01-25.00%321,78243.75%
PYPL240531C000700002024-05-24 3:51PM EDT70.000.020.020.030.00-1424,62548.44%
PYPL240531C000710002024-05-24 3:43PM EDT71.000.030.020.040.00-126952.73%
PYPL240531C000720002024-05-24 3:43PM EDT72.000.020.010.030.00-1650553.91%
PYPL240531C000730002024-05-24 9:30AM EDT73.000.040.010.02+0.02+100.00%114956.25%
PYPL240531C000740002024-05-23 2:22PM EDT74.000.020.020.060.00-112068.36%
PYPL240531C000750002024-05-23 1:25PM EDT75.000.010.000.140.00-101,63779.30%
PYPL240531C000760002024-05-23 10:20AM EDT76.000.020.000.140.00-1017383.59%
PYPL240531C000770002024-05-24 12:14PM EDT77.000.010.000.01-0.06-85.71%39611462.50%
PYPL240531C000780002024-05-24 11:27AM EDT78.000.010.000.020.00-1817571.88%
PYPL240531C000800002024-05-24 9:30AM EDT80.000.010.000.010.00-101,07871.88%
PYPL240531C000850002024-05-16 9:47AM EDT85.000.010.000.050.00-4131103.91%
PYPL240531C000900002024-05-15 3:07PM EDT90.000.010.000.140.00-3056136.33%
PYPL240531C000950002024-05-13 2:04PM EDT95.000.010.000.140.00-265152.34%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240531P000350002024-05-13 12:15PM EDT35.000.170.000.010.00-11150.00%
PYPL240531P000400002024-05-21 12:54PM EDT40.000.010.000.140.00-17162.11%
PYPL240531P000450002024-05-03 9:43AM EDT45.000.020.000.140.00-311122.66%
PYPL240531P000500002024-05-24 3:33PM EDT50.000.010.000.020.00-1598265.63%
PYPL240531P000510002024-05-02 3:33PM EDT51.000.020.000.140.00-1879.30%
PYPL240531P000520002024-05-24 10:44AM EDT52.000.020.010.14-0.01-33.33%12573.44%
PYPL240531P000530002024-05-22 10:27AM EDT53.000.030.010.030.00-69653.91%
PYPL240531P000540002024-05-24 11:05AM EDT54.000.030.010.03+0.01+50.00%13550.78%
PYPL240531P000550002024-05-24 2:32PM EDT55.000.020.010.03-0.01-33.33%13555544.92%
PYPL240531P000560002024-05-24 3:56PM EDT56.000.030.020.03-0.02-40.00%18126438.67%
PYPL240531P000570002024-05-24 3:58PM EDT57.000.040.030.04+0.01+33.33%3916434.38%
PYPL240531P000580002024-05-24 3:45PM EDT58.000.050.050.06-0.06-54.55%15616730.47%
PYPL240531P000590002024-05-24 3:59PM EDT59.000.080.080.10-0.12-60.00%26831626.76%
PYPL240531P000600002024-05-24 3:59PM EDT60.000.210.140.21-0.16-43.24%8304,57724.61%
PYPL240531P000610002024-05-24 3:59PM EDT61.000.450.440.47-0.21-31.82%2,1901,93123.83%
PYPL240531P000620002024-05-24 3:58PM EDT62.000.910.890.95-0.25-21.55%1,0051,82523.93%
PYPL240531P000630002024-05-24 3:59PM EDT63.001.621.451.76-0.17-9.50%38682229.00%
PYPL240531P000640002024-05-24 3:55PM EDT64.002.512.382.58-0.25-9.06%1681,69830.47%
PYPL240531P000650002024-05-24 3:59PM EDT65.003.353.304.45-0.25-6.94%821,25252.15%
PYPL240531P000660002024-05-24 3:38PM EDT66.004.354.304.45-0.31-6.65%2923435.94%
PYPL240531P000670002024-05-24 2:17PM EDT67.005.145.305.45-0.40-7.22%1217441.99%
PYPL240531P000680002024-05-24 2:17PM EDT68.006.146.256.65-0.10-1.60%127463.38%
PYPL240531P000690002024-05-24 12:37PM EDT69.007.107.257.45+0.08+1.14%2353.13%
PYPL240531P000700002024-05-22 2:39PM EDT70.007.758.258.900.00-33470.51%
PYPL240531P000710002024-05-01 9:44AM EDT71.005.269.259.450.00-1063.48%
PYPL240531P000720002024-05-03 1:03PM EDT72.007.0810.2510.450.00-1068.36%
PYPL240531P000730002024-04-29 10:41AM EDT73.007.4511.2511.450.00--073.44%
PYPL240531P000740002024-04-30 10:57AM EDT74.005.2412.2012.450.00--078.13%
PYPL240531P000750002024-05-22 2:39PM EDT75.0013.2513.2513.600.00-23778.13%
PYPL240531P000850002024-05-22 10:06AM EDT85.0022.8522.2524.400.00-10206.54%