Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.23+0.90 (+1.09%)
At close: 04:00PM EST
82.99 -0.24 (-0.29%)
Pre-market: 07:36AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230210C000550002023-02-07 12:41PM EST55.0026.700.000.000.00-11130.00%
PYPL230210C000600002023-02-07 2:07PM EST60.0022.000.000.000.00-10110.00%
PYPL230210C000630002023-02-07 3:00PM EST63.0019.750.000.000.00-470.00%
PYPL230210C000660002023-02-01 1:08PM EST66.0015.120.000.000.00-160.00%
PYPL230210C000670002023-02-07 2:32PM EST67.0015.250.000.000.00-560.00%
PYPL230210C000680002023-02-07 1:04PM EST68.0015.100.000.000.00-2240.00%
PYPL230210C000690002023-02-07 1:27PM EST69.0012.900.000.000.00-2310.00%
PYPL230210C000700002023-02-07 3:03PM EST70.0012.920.000.000.00-16480.00%
PYPL230210C000710002023-02-07 11:10AM EST71.0011.200.000.000.00-2540.00%
PYPL230210C000720002023-02-07 11:32AM EST72.0010.200.000.000.00-4920.00%
PYPL230210C000725002023-02-07 9:30AM EST72.5010.150.000.000.00-1220.00%
PYPL230210C000730002023-02-06 3:51PM EST73.0010.070.000.000.00-16620.00%
PYPL230210C000740002023-02-07 3:29PM EST74.009.600.000.000.00-992450.00%
PYPL230210C000750002023-02-07 3:12PM EST75.008.410.000.000.00-463410.00%
PYPL230210C000760002023-02-07 2:33PM EST76.007.300.000.000.00-534850.00%
PYPL230210C000770002023-02-07 3:56PM EST77.007.350.000.000.00-673170.00%
PYPL230210C000780002023-02-07 2:41PM EST78.006.010.000.000.00-364870.00%
PYPL230210C000790002023-02-07 3:54PM EST79.006.200.000.000.00-875290.00%
PYPL230210C000800002023-02-07 3:44PM EST80.005.300.000.000.00-2271,3340.00%
PYPL230210C000810002023-02-07 3:52PM EST81.004.950.000.000.00-1485920.00%
PYPL230210C000820002023-02-07 3:57PM EST82.004.220.000.000.00-1,2861,5950.00%
PYPL230210C000830002023-02-07 3:59PM EST83.003.780.000.000.00-6411,4860.00%
PYPL230210C000840002023-02-07 3:59PM EST84.003.300.000.000.00-3941,0223.13%
PYPL230210C000850002023-02-07 3:54PM EST85.003.050.000.000.00-1,8742,8226.25%
PYPL230210C000860002023-02-07 3:58PM EST86.002.540.000.000.00-5301,26212.50%
PYPL230210C000870002023-02-07 3:59PM EST87.002.170.000.000.00-7602,59612.50%
PYPL230210C000880002023-02-07 3:57PM EST88.001.900.000.000.00-6851,11912.50%
PYPL230210C000890002023-02-07 3:56PM EST89.001.590.000.000.00-4241,46925.00%
PYPL230210C000900002023-02-07 3:59PM EST90.001.370.000.000.00-6723,77625.00%
PYPL230210C000910002023-02-07 3:59PM EST91.001.170.000.000.00-3801,61025.00%
PYPL230210C000920002023-02-07 3:58PM EST92.001.000.000.000.00-2771,07525.00%
PYPL230210C000930002023-02-07 3:59PM EST93.000.850.000.000.00-16727525.00%
PYPL230210C000935002023-02-07 3:30PM EST93.500.770.000.000.00-5213625.00%
PYPL230210C000940002023-02-07 3:41PM EST94.000.750.000.000.00-7934925.00%
PYPL230210C000950002023-02-07 3:59PM EST95.000.620.000.000.00-6212,45225.00%
PYPL230210C000960002023-02-07 3:53PM EST96.000.560.000.000.00-3416050.00%
PYPL230210C000970002023-02-07 3:50PM EST97.000.450.000.000.00-7215450.00%
PYPL230210C000980002023-02-07 3:57PM EST98.000.380.000.000.00-4312350.00%
PYPL230210C000990002023-02-07 3:57PM EST99.000.330.000.000.00-34850550.00%
PYPL230210C001000002023-02-07 3:57PM EST100.000.290.000.000.00-2,8674,69850.00%
PYPL230210C001050002023-02-07 3:57PM EST105.000.140.000.000.00-7591,50350.00%
PYPL230210C001100002023-02-07 3:58PM EST110.000.070.000.000.00-2821,01250.00%
PYPL230210C001150002023-02-07 3:50PM EST115.000.050.000.000.00-2152,75950.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230210P000450002023-01-19 12:30PM EST45.000.010.000.000.00--24250.00%
PYPL230210P000500002023-02-01 1:16PM EST50.000.010.000.000.00-1350.00%
PYPL230210P000550002023-02-06 12:53PM EST55.000.010.000.000.00-6031950.00%
PYPL230210P000560002023-02-06 3:56PM EST56.000.010.000.000.00-2426650.00%
PYPL230210P000570002023-02-07 2:18PM EST57.000.010.000.000.00-32560750.00%
PYPL230210P000580002023-02-07 11:39AM EST58.000.010.000.000.00-62,22250.00%
PYPL230210P000590002023-02-07 2:29PM EST59.000.010.000.000.00-166450.00%
PYPL230210P000600002023-02-07 2:33PM EST60.000.020.000.000.00-8081,13550.00%
PYPL230210P000610002023-02-07 1:49PM EST61.000.020.000.000.00-10850350.00%
PYPL230210P000620002023-02-07 3:48PM EST62.000.020.000.000.00-77196350.00%
PYPL230210P000630002023-02-07 12:40PM EST63.000.040.000.000.00-50081850.00%
PYPL230210P000640002023-02-07 3:53PM EST64.000.030.000.000.00-1035950.00%
PYPL230210P000650002023-02-07 3:58PM EST65.000.030.000.000.00-2211,68650.00%
PYPL230210P000660002023-02-07 3:47PM EST66.000.040.000.000.00-5242950.00%
PYPL230210P000670002023-02-07 3:58PM EST67.000.060.000.000.00-3638650.00%
PYPL230210P000680002023-02-07 3:38PM EST68.000.090.000.000.00-3611,66050.00%
PYPL230210P000690002023-02-07 3:45PM EST69.000.110.000.000.00-5335850.00%
PYPL230210P000700002023-02-07 3:47PM EST70.000.130.000.000.00-2861,43150.00%
PYPL230210P000710002023-02-07 3:50PM EST71.000.190.000.000.00-10677550.00%
PYPL230210P000720002023-02-07 3:53PM EST72.000.240.000.000.00-29894050.00%
PYPL230210P000725002023-02-07 3:50PM EST72.500.290.000.000.00-4175125.00%
PYPL230210P000730002023-02-07 3:59PM EST73.000.340.000.000.00-27897725.00%
PYPL230210P000740002023-02-07 3:56PM EST74.000.450.000.000.00-1,0291,65525.00%
PYPL230210P000750002023-02-07 3:59PM EST75.000.610.000.000.00-99114,81825.00%
PYPL230210P000760002023-02-07 3:59PM EST76.000.800.000.000.00-3261,40225.00%
PYPL230210P000770002023-02-07 3:59PM EST77.001.040.000.000.00-5671,18925.00%
PYPL230210P000780002023-02-07 3:59PM EST78.001.300.000.000.00-6481,18812.50%
PYPL230210P000790002023-02-07 3:51PM EST79.001.570.000.000.00-36380412.50%
PYPL230210P000800002023-02-07 3:59PM EST80.002.000.000.000.00-1,0191,33512.50%
PYPL230210P000810002023-02-07 3:56PM EST81.002.410.000.000.00-8601,4616.25%
PYPL230210P000820002023-02-07 3:58PM EST82.002.890.000.000.00-4131,3876.25%
PYPL230210P000830002023-02-07 3:59PM EST83.003.450.000.000.00-2001,6860.78%
PYPL230210P000840002023-02-07 3:51PM EST84.003.840.000.000.00-421,1950.00%
PYPL230210P000850002023-02-07 3:37PM EST85.004.600.000.000.00-1614690.00%
PYPL230210P000860002023-02-07 3:16PM EST86.005.570.000.000.00-431,0720.00%
PYPL230210P000870002023-02-07 3:57PM EST87.005.850.000.000.00-302130.00%
PYPL230210P000880002023-02-07 3:16PM EST88.006.960.000.000.00-122920.00%
PYPL230210P000890002023-02-07 2:01PM EST89.008.650.000.000.00-191970.00%
PYPL230210P000900002023-02-07 3:41PM EST90.008.050.000.000.00-242,8790.00%
PYPL230210P000910002023-02-07 9:35AM EST91.0010.060.000.000.00-24730.00%
PYPL230210P000920002023-02-07 1:32PM EST92.0011.510.000.000.00-7840.00%
PYPL230210P000930002023-02-07 1:41PM EST93.0012.150.000.000.00-5160.00%
PYPL230210P000935002023-02-03 11:31AM EST93.507.700.000.000.00-17160.00%
PYPL230210P000950002023-02-07 1:27PM EST95.0013.700.000.000.00-43310.00%
PYPL230210P000960002023-02-07 2:23PM EST96.0014.200.000.000.00-6250.00%
PYPL230210P001000002023-02-07 2:32PM EST100.0018.000.000.000.00-131250.00%
PYPL230210P001050002023-02-07 11:32AM EST105.0023.300.000.000.00-21320.00%
PYPL230210P001100002023-02-07 3:29PM EST110.0026.950.000.000.00-14360.00%
PYPL230210P001150002023-02-07 12:52PM EST115.0032.150.000.000.00-480.00%