New Zealand markets close in 1 hour 53 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.40+1.56 (+2.23%)
At close: 04:00PM EDT
71.49 +0.09 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220708C000400002022-06-28 9:56AM EDT40.0036.2531.0531.750.00-1150.00%
PYPL220708C000450002022-06-24 10:15AM EDT45.0033.2026.0526.750.00-1450.00%
PYPL220708C000500002022-06-28 3:47PM EDT50.0021.7021.1021.700.00-51350.00%
PYPL220708C000550002022-06-30 9:57AM EDT55.0012.8016.2016.650.00-25107.81%
PYPL220708C000590002022-06-29 12:49PM EDT59.0012.1012.1512.700.00--682.03%
PYPL220708C000600002022-07-01 10:19AM EDT60.0011.1011.2011.75-1.50-11.90%1789.45%
PYPL220708C000610002022-07-01 10:27AM EDT61.009.7810.2510.70+9.78-4082.03%
PYPL220708C000620002022-06-30 9:38AM EDT62.007.509.309.750.00--582.81%
PYPL220708C000630002022-06-30 10:06AM EDT63.005.658.408.800.00--1483.40%
PYPL220708C000640002022-07-01 2:25PM EDT64.007.257.557.75+0.90+14.17%4521079.69%
PYPL220708C000650002022-07-01 3:25PM EDT65.006.506.606.85+1.20+22.64%452376.56%
PYPL220708C000660002022-07-01 3:22PM EDT66.005.555.756.00+1.00+21.98%297976.56%
PYPL220708C000670002022-07-01 1:06PM EDT67.004.084.955.15+0.03+0.74%2613275.39%
PYPL220708C000680002022-07-01 3:38PM EDT68.004.254.204.35+0.75+21.43%8315274.32%
PYPL220708C000690002022-07-01 3:58PM EDT69.003.453.453.60+0.70+25.45%12437472.07%
PYPL220708C000700002022-07-01 3:59PM EDT70.002.852.792.91+0.67+30.73%48038570.31%
PYPL220708C000710002022-07-01 3:54PM EDT71.002.162.202.30+0.34+18.68%2,7951,49968.75%
PYPL220708C000720002022-07-01 3:58PM EDT72.001.721.701.78+0.34+24.64%1,1191,04567.68%
PYPL220708C000730002022-07-01 3:54PM EDT73.001.301.271.32+0.28+27.45%33933966.11%
PYPL220708C000740002022-07-01 3:59PM EDT74.000.970.951.00+0.16+19.75%40959966.31%
PYPL220708C000750002022-07-01 3:58PM EDT75.000.670.680.73+0.07+11.67%9071,05865.92%
PYPL220708C000760002022-07-01 3:57PM EDT76.000.480.460.52-0.04-7.69%1,41753065.14%
PYPL220708C000770002022-07-01 3:58PM EDT77.000.340.340.36-0.01-2.86%76652965.63%
PYPL220708C000780002022-07-01 3:59PM EDT78.000.250.240.25-0.01-3.85%48973366.02%
PYPL220708C000790002022-07-01 3:54PM EDT79.000.170.160.19-0.02-10.53%35291466.99%
PYPL220708C000800002022-07-01 3:58PM EDT80.000.120.120.14-0.04-25.00%4001,66368.56%
PYPL220708C000810002022-07-01 3:52PM EDT81.000.090.070.10-0.02-18.18%45143168.36%
PYPL220708C000820002022-07-01 3:39PM EDT82.000.070.060.09-0.03-30.00%7232571.88%
PYPL220708C000830002022-07-01 2:55PM EDT83.000.050.050.08-0.04-44.44%6817975.39%
PYPL220708C000840002022-07-01 3:35PM EDT84.000.040.040.05-0.03-42.86%1929775.78%
PYPL220708C000850002022-07-01 3:34PM EDT85.000.030.030.06-0.03-50.00%4279580.08%
PYPL220708C000860002022-07-01 2:20PM EDT86.000.030.020.05-0.02-40.00%3940381.64%
PYPL220708C000870002022-07-01 3:27PM EDT87.000.040.030.05-0.01-20.00%1537287.50%
PYPL220708C000880002022-07-01 11:08AM EDT88.000.020.010.03-0.01-33.33%146083.59%
PYPL220708C000890002022-07-01 3:54PM EDT89.000.020.000.05-0.03-60.00%2029890.63%
PYPL220708C000900002022-07-01 3:42PM EDT90.000.020.010.03-0.01-33.33%3748791.41%
PYPL220708C000910002022-06-29 9:41AM EDT91.000.030.000.050.00-1011298.44%
PYPL220708C000920002022-06-29 9:42AM EDT92.000.030.000.050.00-11173101.56%
PYPL220708C000930002022-06-30 12:44PM EDT93.000.020.000.060.00-1169107.81%
PYPL220708C000940002022-06-28 3:44PM EDT94.000.030.000.040.00-218106.25%
PYPL220708C000950002022-07-01 3:47PM EDT95.000.010.000.040.00-7761109.38%
PYPL220708C000960002022-06-29 12:18PM EDT96.000.020.000.040.00-58113.28%
PYPL220708C000970002022-06-28 12:11PM EDT97.000.040.000.080.00-35127.34%
PYPL220708C000980002022-06-28 11:29AM EDT98.000.020.000.050.00-66123.44%
PYPL220708C000990002022-06-27 10:06AM EDT99.000.050.000.080.00--1134.38%
PYPL220708C001000002022-07-01 3:24PM EDT100.000.010.000.020.00-66477118.75%
PYPL220708C001010002022-06-27 12:20PM EDT101.000.030.000.050.00--180132.81%
PYPL220708C001050002022-06-30 1:03PM EDT105.000.020.000.060.00-10148149.22%
PYPL220708C001100002022-07-01 10:33AM EDT110.000.010.000.04-0.01-50.00%1295157.81%
PYPL220708C001150002022-06-24 1:43PM EDT115.000.010.000.040.00-5240171.88%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220708P000400002022-06-30 10:10AM EDT40.000.010.000.030.00--10209.38%
PYPL220708P000450002022-06-24 11:35AM EDT45.000.010.000.030.00-18168.75%
PYPL220708P000500002022-06-30 1:57PM EDT50.000.010.000.040.00-11335139.06%
PYPL220708P000550002022-07-01 3:42PM EDT55.000.020.000.04-0.02-50.00%203,700104.69%
PYPL220708P000570002022-07-01 2:31PM EDT57.000.020.000.04-0.15-88.24%217492.19%
PYPL220708P000580002022-07-01 2:53PM EDT58.000.030.020.04-0.06-66.67%814390.63%
PYPL220708P000590002022-07-01 3:50PM EDT59.000.030.030.05-0.09-75.00%14912287.50%
PYPL220708P000600002022-07-01 3:49PM EDT60.000.070.050.07-0.11-61.11%5443085.94%
PYPL220708P000610002022-07-01 3:59PM EDT61.000.080.080.10-0.19-70.37%1924184.77%
PYPL220708P000620002022-07-01 3:19PM EDT62.000.140.110.13-0.22-61.11%12514982.03%
PYPL220708P000630002022-07-01 3:59PM EDT63.000.170.160.18-0.28-62.22%92246380.47%
PYPL220708P000640002022-07-01 3:55PM EDT64.000.240.220.24-0.43-64.18%12121077.93%
PYPL220708P000650002022-07-01 3:59PM EDT65.000.320.310.34-0.46-58.97%2281,11976.56%
PYPL220708P000660002022-07-01 3:56PM EDT66.000.460.430.45-0.57-55.34%14559574.61%
PYPL220708P000670002022-07-01 3:56PM EDT67.000.620.600.63-0.68-52.31%33150273.73%
PYPL220708P000680002022-07-01 3:59PM EDT68.000.810.790.84-0.82-50.31%1,7571,01471.78%
PYPL220708P000690002022-07-01 3:50PM EDT69.001.141.051.10-0.91-44.39%45236770.12%
PYPL220708P000700002022-07-01 3:58PM EDT70.001.421.381.44-1.09-43.43%1,8681,09768.90%
PYPL220708P000710002022-07-01 3:59PM EDT71.001.821.781.86-1.16-38.93%53761067.72%
PYPL220708P000720002022-07-01 3:59PM EDT72.002.292.252.40-1.46-38.93%10860767.19%
PYPL220708P000730002022-07-01 3:53PM EDT73.002.972.822.98-1.13-27.56%8846466.31%
PYPL220708P000740002022-07-01 3:50PM EDT74.003.563.453.60-1.44-28.80%3936764.45%
PYPL220708P000750002022-07-01 3:26PM EDT75.004.484.204.35-1.37-23.42%9768264.65%
PYPL220708P000760002022-07-01 3:54PM EDT76.005.105.005.20-1.41-21.66%4435465.63%
PYPL220708P000770002022-07-01 2:46PM EDT77.006.035.856.05+0.38+6.73%634365.63%
PYPL220708P000780002022-07-01 3:40PM EDT78.006.806.756.95-1.64-19.43%2165166.41%
PYPL220708P000790002022-07-01 3:46PM EDT79.007.707.557.95-1.25-13.97%1118064.65%
PYPL220708P000800002022-07-01 3:47PM EDT80.008.698.558.90-1.82-17.32%1214367.97%
PYPL220708P000810002022-07-01 10:20AM EDT81.009.989.459.90-1.02-9.27%713966.80%
PYPL220708P000820002022-07-01 3:04PM EDT82.0011.2010.4510.85-1.59-12.43%225867.19%
PYPL220708P000830002022-07-01 3:15PM EDT83.0011.8711.4511.90-2.85-19.36%316776.95%
PYPL220708P000840002022-06-30 3:44PM EDT84.0014.2712.4512.850.00-212976.95%
PYPL220708P000850002022-07-01 12:23PM EDT85.0014.7713.4513.75+0.12+0.82%1312650.00%
PYPL220708P000860002022-06-27 3:45PM EDT86.0010.4714.4514.800.00-520378.13%
PYPL220708P000870002022-07-01 9:47AM EDT87.0016.1015.3515.90+4.60+40.00%110882.03%
PYPL220708P000880002022-07-01 9:58AM EDT88.0016.5416.4016.90-2.14-11.46%112094.92%
PYPL220708P000890002022-06-21 9:59AM EDT89.0015.1017.3517.950.00-19999.22%
PYPL220708P000900002022-07-01 2:55PM EDT90.0018.8218.5018.85+0.32+1.73%1644109.77%
PYPL220708P000940002022-07-01 1:17PM EDT94.0023.8522.4022.85+23.85-10109.38%
PYPL220708P000950002022-06-29 10:57AM EDT95.0023.1523.3023.950.00-43112.50%
PYPL220708P001000002022-06-30 3:22PM EDT100.0030.5828.3028.950.00-32129.69%
PYPL220708P001050002022-06-24 9:41AM EDT105.0028.4533.3033.950.00-10146.88%
PYPL220708P001100002022-06-30 9:30AM EDT110.0039.4538.2538.950.00-20100.00%
PYPL220708P001150002022-06-27 3:07PM EDT115.0039.3543.3043.950.00--0175.78%