New Zealand markets open in 9 hours 5 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.94+0.46 (+0.79%)
At close: 04:00PM EST
59.05 +0.11 (+0.19%)
Pre-market: 06:55AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231215C000275002023-11-06 10:07AM EST27.5027.8531.8532.100.00-1028425.39%
PYPL231215C000300002023-10-27 11:27AM EST30.0021.1524.4527.500.00-500.00%
PYPL231215C000325002023-11-14 11:02AM EST32.5024.550.000.000.00-11450.00%
PYPL231215C000350002023-12-06 10:23AM EST35.0023.900.000.000.00-4260.00%
PYPL231215C000375002023-12-06 10:43AM EST37.5021.500.000.000.00-5470.00%
PYPL231215C000390002023-12-08 11:16AM EST39.0020.350.000.000.00--100.00%
PYPL231215C000400002023-12-08 3:14PM EST40.0018.900.000.000.00-21210.00%
PYPL231215C000410002023-12-04 9:36AM EST41.0019.350.000.000.00--10.00%
PYPL231215C000420002023-11-29 11:29AM EST42.0016.700.000.000.00--170.00%
PYPL231215C000425002023-11-28 1:00PM EST42.5015.950.000.000.00-931,0180.00%
PYPL231215C000440002023-12-07 10:41AM EST44.0015.050.000.000.00-55,0500.00%
PYPL231215C000450002023-12-08 11:35AM EST45.0014.150.000.000.00-102870.00%
PYPL231215C000460002023-12-07 11:12AM EST46.0012.700.000.000.00-11160.00%
PYPL231215C000470002023-12-07 9:38AM EST47.0012.010.000.000.00-1110.00%
PYPL231215C000475002023-12-08 10:49AM EST47.5012.000.000.000.00-103,0370.00%
PYPL231215C000480002023-11-29 9:52AM EST48.0011.700.000.000.00-3,19300.00%
PYPL231215C000485002023-12-04 9:46AM EST48.5011.850.000.000.00--10.00%
PYPL231215C000495002023-11-28 12:50PM EST49.508.950.000.000.00--00.00%
PYPL231215C000500002023-12-08 3:12PM EST50.008.940.000.000.00-368200.00%
PYPL231215C000510002023-12-06 10:33AM EST51.008.200.000.000.00-190.00%
PYPL231215C000520002023-12-08 2:40PM EST52.007.050.000.000.00-8150.00%
PYPL231215C000525002023-12-08 3:59PM EST52.506.500.000.000.00-25,9030.00%
PYPL231215C000530002023-12-08 11:16AM EST53.006.450.000.000.00-5180.00%
PYPL231215C000540002023-12-08 3:50PM EST54.004.950.000.000.00-91010.00%
PYPL231215C000550002023-12-08 3:42PM EST55.003.940.000.000.00-977,8250.00%
PYPL231215C000560002023-12-08 3:57PM EST56.003.150.000.000.00-1956370.00%
PYPL231215C000570002023-12-08 3:40PM EST57.002.330.000.000.00-7681,7000.00%
PYPL231215C000575002023-12-08 3:58PM EST57.501.990.000.000.00-9445,1360.00%
PYPL231215C000580002023-12-08 3:59PM EST58.001.640.000.000.00-1,9242,8620.00%
PYPL231215C000590002023-12-08 3:59PM EST59.001.090.000.000.00-2,7663,1050.39%
PYPL231215C000600002023-12-08 3:59PM EST60.000.710.000.000.00-9,33119,6393.13%
PYPL231215C000610002023-12-08 3:58PM EST61.000.430.000.000.00-1,7603,4526.25%
PYPL231215C000620002023-12-08 3:59PM EST62.000.280.000.000.00-2,8175,10212.50%
PYPL231215C000625002023-12-08 3:58PM EST62.500.220.000.000.00-1,32810,13812.50%
PYPL231215C000630002023-12-08 3:59PM EST63.000.180.000.000.00-1,9532,80812.50%
PYPL231215C000640002023-12-08 3:57PM EST64.000.120.000.000.00-571012.50%
PYPL231215C000650002023-12-08 3:59PM EST65.000.090.000.000.00-1,55616,05825.00%
PYPL231215C000660002023-12-08 3:43PM EST66.000.060.000.000.00-161025.00%
PYPL231215C000670002023-12-08 3:41PM EST67.000.040.000.000.00-361,59925.00%
PYPL231215C000675002023-12-08 2:34PM EST67.500.050.000.000.00-384,93825.00%
PYPL231215C000680002023-12-08 2:56PM EST68.000.050.000.000.00-5168925.00%
PYPL231215C000690002023-12-08 3:48PM EST69.000.030.000.000.00-2142025.00%
PYPL231215C000700002023-12-08 3:42PM EST70.000.020.000.000.00-55310,30325.00%
PYPL231215C000725002023-12-08 3:14PM EST72.500.020.000.000.00-18050.00%
PYPL231215C000750002023-12-08 3:54PM EST75.000.010.000.000.00-508,11450.00%
PYPL231215C000775002023-12-08 2:26PM EST77.500.010.000.000.00-73,42350.00%
PYPL231215C000800002023-12-08 10:15AM EST80.000.010.000.000.00-54,65750.00%
PYPL231215C000825002023-12-01 3:59PM EST82.500.010.000.000.00-541,00550.00%
PYPL231215C000850002023-12-08 10:16AM EST85.000.010.000.000.00-42,83250.00%
PYPL231215C000900002023-12-08 12:45PM EST90.000.010.000.000.00-7050.00%
PYPL231215C000950002023-12-04 10:57AM EST95.000.010.000.000.00-313,06450.00%
PYPL231215C001000002023-11-30 3:27PM EST100.000.010.000.000.00-112,43950.00%
PYPL231215C001050002023-12-04 9:31AM EST105.000.040.000.000.00-11,17350.00%
PYPL231215C001100002023-12-08 12:08PM EST110.000.010.000.000.00-613,18450.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231215P000275002023-11-06 11:15AM EST27.500.020.000.050.00--1260.94%
PYPL231215P000300002023-11-29 10:22AM EST30.000.010.000.000.00-21,57350.00%
PYPL231215P000325002023-11-30 1:31PM EST32.500.030.000.000.00-680550.00%
PYPL231215P000350002023-11-29 11:11AM EST35.000.020.000.000.00-41,75450.00%
PYPL231215P000375002023-11-15 10:52AM EST37.500.010.000.000.00-48050.00%
PYPL231215P000400002023-11-30 11:09AM EST40.000.020.000.000.00-194450.00%
PYPL231215P000410002023-12-08 9:30AM EST41.000.04-0.000.00--150.00%
PYPL231215P000425002023-12-06 1:27PM EST42.500.040.000.000.00-1133,22050.00%
PYPL231215P000430002023-11-21 11:51AM EST43.000.020.000.000.00--20050.00%
PYPL231215P000440002023-11-21 11:53AM EST44.000.030.000.000.00--5,05550.00%
PYPL231215P000450002023-12-07 12:46PM EST45.000.010.000.000.00-102,65350.00%
PYPL231215P000460002023-12-07 10:21AM EST46.000.020.000.000.00-12050.00%
PYPL231215P000470002023-12-08 1:47PM EST47.000.020.000.000.00-416950.00%
PYPL231215P000475002023-12-08 10:31AM EST47.500.010.000.000.00-212,16350.00%
PYPL231215P000480002023-12-07 11:53AM EST48.000.010.000.000.00-1003,23950.00%
PYPL231215P000485002023-12-07 3:47PM EST48.500.010.000.000.00-21550.00%
PYPL231215P000490002023-12-08 2:54PM EST49.000.010.000.000.00-4549450.00%
PYPL231215P000495002023-12-07 3:25PM EST49.500.020.000.000.00-2821625.00%
PYPL231215P000500002023-12-08 3:35PM EST50.000.020.000.000.00-85318,88625.00%
PYPL231215P000510002023-12-08 1:13PM EST51.000.020.000.000.00-10372825.00%
PYPL231215P000520002023-12-08 3:41PM EST52.000.030.000.000.00-2683825.00%
PYPL231215P000525002023-12-08 3:59PM EST52.500.030.000.000.00-16310,47925.00%
PYPL231215P000530002023-12-08 3:14PM EST53.000.040.000.000.00-1912,47425.00%
PYPL231215P000540002023-12-08 3:59PM EST54.000.060.000.000.00-2611,36625.00%
PYPL231215P000550002023-12-08 3:59PM EST55.000.110.000.000.00-584012.50%
PYPL231215P000560002023-12-08 3:56PM EST56.000.210.000.000.00-7802,51412.50%
PYPL231215P000570002023-12-08 3:59PM EST57.000.370.000.000.00-2,0712,9896.25%
PYPL231215P000575002023-12-08 3:59PM EST57.500.490.000.000.00-6846,0296.25%
PYPL231215P000580002023-12-08 3:59PM EST58.000.650.000.000.00-9682,1453.13%
PYPL231215P000590002023-12-08 3:59PM EST59.001.100.000.000.00-9281,5030.00%
PYPL231215P000600002023-12-08 3:58PM EST60.001.740.000.000.00-5166,4460.00%
PYPL231215P000610002023-12-08 3:34PM EST61.002.490.000.000.00-1653070.00%
PYPL231215P000620002023-12-08 3:01PM EST62.003.290.000.000.00-50740.00%
PYPL231215P000625002023-12-08 2:08PM EST62.503.780.000.000.00-1842,3760.00%
PYPL231215P000630002023-12-08 3:57PM EST63.004.250.000.000.00-111340.00%
PYPL231215P000640002023-12-08 3:59PM EST64.005.150.000.000.00-1390.00%
PYPL231215P000650002023-12-08 2:58PM EST65.006.100.000.000.00-318470.00%
PYPL231215P000660002023-12-06 1:00PM EST66.006.150.000.000.00-14160.00%
PYPL231215P000670002023-12-06 9:48AM EST67.008.450.000.000.00-1210.00%
PYPL231215P000675002023-12-08 11:50AM EST67.508.550.000.000.00-16380.00%
PYPL231215P000680002023-12-07 9:33AM EST68.009.000.000.000.00-110.00%
PYPL231215P000690002023-12-07 9:43AM EST69.0010.350.000.000.00-110.00%
PYPL231215P000700002023-12-08 10:35AM EST70.0010.650.000.000.00-1130.00%
PYPL231215P000725002023-12-07 9:44AM EST72.5013.900.000.000.00-100.00%
PYPL231215P000750002023-12-08 10:00AM EST75.0015.850.000.000.00-100.00%
PYPL231215P000775002023-11-21 11:11AM EST77.5022.050.000.000.00-200.00%
PYPL231215P000800002023-11-28 10:47AM EST80.0022.950.000.000.00-800.00%
PYPL231215P000825002023-12-07 10:35AM EST82.5023.700.000.000.00-800.00%
PYPL231215P000850002023-11-29 2:12PM EST85.0026.550.000.000.00-100.00%
PYPL231215P000900002023-09-21 10:54AM EST90.0030.8736.3536.900.00-10494.14%
PYPL231215P000950002023-11-17 9:40AM EST95.0038.450.000.000.00-500.00%
PYPL231215P001000002023-08-28 9:08AM EST100.0038.4942.5042.750.00-10358.01%
PYPL231215P001050002023-11-20 3:00PM EST105.0048.000.000.000.00-300.00%
PYPL231215P001100002023-11-06 1:34PM EST110.0055.6050.3550.550.00-200.00%