PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230602C000400002023-05-26 9:40AM EDT40.0019.000.000.000.00-100.00%
PYPL230602C000450002023-05-31 1:40PM EDT45.0016.850.000.000.00-100.00%
PYPL230602C000500002023-05-31 9:41AM EDT50.0013.150.000.000.00-400.00%
PYPL230602C000510002023-05-31 10:01AM EDT51.0011.600.000.000.00-100.00%
PYPL230602C000520002023-05-31 3:44PM EDT52.0010.150.000.000.00-4700.00%
PYPL230602C000530002023-05-31 3:44PM EDT53.009.150.000.000.00-200.00%
PYPL230602C000540002023-05-31 10:15AM EDT54.008.020.000.000.00-400.00%
PYPL230602C000550002023-05-31 3:57PM EDT55.007.000.000.000.00-100.00%
PYPL230602C000560002023-05-31 11:53AM EDT56.005.500.000.000.00-500.00%
PYPL230602C000570002023-05-31 3:44PM EDT57.005.150.000.000.00-12000.00%
PYPL230602C000580002023-05-31 3:54PM EDT58.004.150.000.000.00-1800.00%
PYPL230602C000590002023-05-31 3:45PM EDT59.003.200.000.000.00-26200.00%
PYPL230602C000600002023-05-31 3:58PM EDT60.002.200.000.000.00-1,34600.00%
PYPL230602C000610002023-05-31 3:57PM EDT61.001.230.000.000.00-2,19900.00%
PYPL230602C000620002023-05-31 3:59PM EDT62.000.730.000.000.00-7,07100.20%
PYPL230602C000630002023-05-31 3:59PM EDT63.000.350.000.000.00-8,02706.25%
PYPL230602C000640002023-05-31 3:59PM EDT64.000.180.000.000.00-7,190012.50%
PYPL230602C000650002023-05-31 3:59PM EDT65.000.100.000.000.00-5,143012.50%
PYPL230602C000660002023-05-31 3:49PM EDT66.000.050.000.000.00-1,286025.00%
PYPL230602C000670002023-05-31 3:58PM EDT67.000.030.000.000.00-381025.00%
PYPL230602C000680002023-05-31 3:54PM EDT68.000.020.000.000.00-134025.00%
PYPL230602C000690002023-05-31 3:22PM EDT69.000.020.000.000.00-868025.00%
PYPL230602C000700002023-05-31 3:52PM EDT70.000.020.000.000.00-1,671050.00%
PYPL230602C000710002023-05-31 10:47AM EDT71.000.010.000.000.00-15050.00%
PYPL230602C000720002023-05-31 3:54PM EDT72.000.010.000.000.00-79050.00%
PYPL230602C000730002023-05-31 3:40PM EDT73.000.010.000.000.00-5050.00%
PYPL230602C000740002023-05-30 3:02PM EDT74.000.010.000.000.00-3050.00%
PYPL230602C000750002023-05-31 9:33AM EDT75.000.010.000.000.00-1050.00%
PYPL230602C000760002023-05-30 9:52AM EDT76.000.010.000.000.00-1050.00%
PYPL230602C000770002023-05-31 9:41AM EDT77.000.020.000.000.00-1050.00%
PYPL230602C000780002023-05-31 1:05PM EDT78.000.010.000.000.00-1050.00%
PYPL230602C000790002023-05-30 11:55AM EDT79.000.010.000.000.00-1050.00%
PYPL230602C000800002023-05-23 10:22AM EDT80.000.010.000.000.00-1050.00%
PYPL230602C000810002023-05-24 2:00PM EDT81.000.020.000.000.00-1050.00%
PYPL230602C000820002023-05-26 12:49PM EDT82.000.020.000.000.00-1050.00%
PYPL230602C000830002023-05-15 1:40PM EDT83.000.030.000.000.00-5050.00%
PYPL230602C000840002023-05-31 1:07PM EDT84.000.010.000.000.00-1050.00%
PYPL230602C000850002023-05-30 2:21PM EDT85.000.010.000.000.00-3050.00%
PYPL230602C000860002023-05-22 9:49AM EDT86.000.010.000.000.00-1050.00%
PYPL230602C000870002023-05-22 11:07AM EDT87.000.010.000.000.00-11050.00%
PYPL230602C000900002023-05-19 2:25PM EDT90.000.010.000.000.00-88050.00%
PYPL230602C000950002023-05-19 10:35AM EDT95.000.010.000.000.00-5050.00%
PYPL230602C001000002023-05-16 11:58AM EDT100.000.010.000.000.00-1050.00%
PYPL230602C001050002023-05-09 9:36AM EDT105.000.010.000.000.00-1050.00%
PYPL230602C001100002023-05-18 2:58PM EDT110.000.020.000.000.00-1050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230602P000400002023-05-11 2:21PM EDT40.000.010.000.000.00--050.00%
PYPL230602P000450002023-05-30 10:46AM EDT45.000.010.000.000.00-2050.00%
PYPL230602P000500002023-05-31 11:02AM EDT50.000.010.000.000.00-5050.00%
PYPL230602P000510002023-05-30 12:49PM EDT51.000.020.000.000.00-581050.00%
PYPL230602P000520002023-05-30 12:01PM EDT52.000.010.000.000.00-138050.00%
PYPL230602P000530002023-05-31 1:59PM EDT53.000.010.000.000.00-10050.00%
PYPL230602P000540002023-05-31 2:44PM EDT54.000.010.000.000.00-3050.00%
PYPL230602P000550002023-05-31 3:12PM EDT55.000.010.000.000.00-61050.00%
PYPL230602P000560002023-05-31 3:45PM EDT56.000.010.000.000.00-366025.00%
PYPL230602P000570002023-05-31 3:48PM EDT57.000.020.000.000.00-1,379025.00%
PYPL230602P000580002023-05-31 3:55PM EDT58.000.030.000.000.00-186025.00%
PYPL230602P000590002023-05-31 3:58PM EDT59.000.060.000.000.00-366012.50%
PYPL230602P000600002023-05-31 3:58PM EDT60.000.130.000.000.00-1,986012.50%
PYPL230602P000610002023-05-31 3:58PM EDT61.000.300.000.000.00-1,29106.25%
PYPL230602P000620002023-05-31 3:58PM EDT62.000.680.000.000.00-1,65100.00%
PYPL230602P000630002023-05-31 3:57PM EDT63.001.340.000.000.00-37800.00%
PYPL230602P000640002023-05-31 3:54PM EDT64.002.050.000.000.00-11500.00%
PYPL230602P000650002023-05-31 3:58PM EDT65.003.090.000.000.00-6100.00%
PYPL230602P000660002023-05-31 3:54PM EDT66.003.950.000.000.00-6300.00%
PYPL230602P000670002023-05-31 2:56PM EDT67.005.180.000.000.00-10100.00%
PYPL230602P000680002023-05-31 1:37PM EDT68.006.330.000.000.00-2000.00%
PYPL230602P000690002023-05-31 2:37PM EDT69.007.080.000.000.00-800.00%
PYPL230602P000700002023-05-31 9:49AM EDT70.007.500.000.000.00-100.00%
PYPL230602P000710002023-05-30 1:39PM EDT71.009.650.000.000.00-300.00%
PYPL230602P000720002023-05-18 1:54PM EDT72.0011.250.000.000.00-200.00%
PYPL230602P000730002023-05-31 2:59PM EDT73.0011.050.000.000.00-2500.00%
PYPL230602P000740002023-05-17 2:19PM EDT74.0012.650.000.000.00-13000.00%
PYPL230602P000750002023-05-16 10:58AM EDT75.0013.690.000.000.00-100.00%
PYPL230602P000760002023-05-31 9:38AM EDT76.0013.370.000.000.00-300.00%
PYPL230602P000770002023-05-24 3:50PM EDT77.0015.200.000.000.00-100.00%
PYPL230602P000780002023-05-09 10:03AM EDT78.0010.600.000.000.00-600.00%
PYPL230602P000790002023-05-22 10:25AM EDT79.0016.800.000.000.00-100.00%
PYPL230602P000800002023-05-17 10:23AM EDT80.0019.200.000.000.00-300.00%
PYPL230602P000810002023-05-11 10:15AM EDT81.0017.600.000.000.00--00.00%
PYPL230602P000820002023-05-10 2:48PM EDT82.0018.750.000.000.00-48600.00%
PYPL230602P000840002023-05-08 3:13PM EDT84.008.900.000.000.00-900.00%
PYPL230602P000850002023-05-30 10:17AM EDT85.0024.600.000.000.00-100.00%
PYPL230602P000860002023-04-19 3:57PM EDT86.0011.0824.9025.300.00--0366.60%
PYPL230602P000870002023-04-19 1:33PM EDT87.0012.0425.9026.300.00--0375.20%
PYPL230602P000900002023-05-09 1:03PM EDT90.0023.380.000.000.00-600.00%
PYPL230602P000950002023-05-09 12:42PM EDT95.0028.500.000.000.00--00.00%
PYPL230602P001000002023-05-24 10:28AM EDT100.0038.400.000.000.00-100.00%