Australia markets close in 2 hours 6 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.10-0.67 (-1.03%)
At close: 04:00PM EDT
64.12 +0.03 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240524C000450002024-04-12 1:57PM EDT45.0019.8117.3020.400.00-22366.41%
PYPL240524C000500002024-05-21 1:22PM EDT50.0013.9214.0514.25-0.13-0.93%1523133.59%
PYPL240524C000530002024-04-18 10:27AM EDT53.0011.0511.4511.650.00--19167.97%
PYPL240524C000540002024-05-16 11:47AM EDT54.0010.3310.1010.250.00-322103.91%
PYPL240524C000550002024-05-15 9:30AM EDT55.0010.268.759.350.00-239122.07%
PYPL240524C000560002024-04-16 3:35PM EDT56.009.108.458.650.00-99130.76%
PYPL240524C000570002024-05-21 3:53PM EDT57.007.286.858.25-0.47-6.06%329118.36%
PYPL240524C000580002024-05-20 10:22AM EDT58.006.765.807.000.00-2993.36%
PYPL240524C000590002024-05-20 9:30AM EDT59.005.714.156.050.00-544125.39%
PYPL240524C000600002024-05-17 3:49PM EDT60.004.534.104.600.00-6823865.82%
PYPL240524C000610002024-05-20 3:38PM EDT61.004.053.153.300.00-184250.20%
PYPL240524C000620002024-05-21 2:50PM EDT62.002.062.162.52-0.61-22.85%4522051.95%
PYPL240524C000630002024-05-21 3:59PM EDT63.001.401.381.45-0.78-35.78%17951533.89%
PYPL240524C000640002024-05-21 3:59PM EDT64.000.730.730.77-0.48-39.67%1,2893,49831.06%
PYPL240524C000650002024-05-21 3:59PM EDT65.000.330.320.33-0.37-52.86%2,6744,73829.49%
PYPL240524C000660002024-05-21 3:58PM EDT66.000.130.120.14-0.20-60.61%1,5465,75330.86%
PYPL240524C000670002024-05-21 3:56PM EDT67.000.060.050.06-0.10-62.50%1,1614,09233.01%
PYPL240524C000680002024-05-21 3:53PM EDT68.000.040.030.04-0.03-42.86%9295,56637.89%
PYPL240524C000690002024-05-21 3:55PM EDT69.000.020.020.03-0.02-50.00%3151,12142.97%
PYPL240524C000700002024-05-21 3:19PM EDT70.000.010.010.02-0.01-50.00%1551,46146.88%
PYPL240524C000710002024-05-21 12:22PM EDT71.000.010.010.030.00-2137553.13%
PYPL240524C000720002024-05-21 3:22PM EDT72.000.010.000.03-0.01-50.00%3789757.03%
PYPL240524C000730002024-05-20 2:37PM EDT73.000.020.000.030.00-1821162.50%
PYPL240524C000740002024-05-21 10:27AM EDT74.000.010.000.030.00-3413668.75%
PYPL240524C000750002024-05-21 3:04PM EDT75.000.020.000.03+0.01+100.00%837773.44%
PYPL240524C000760002024-05-20 9:59AM EDT76.000.010.000.020.00-57875.00%
PYPL240524C000770002024-05-20 12:35PM EDT77.000.010.001.270.00-344171.29%
PYPL240524C000780002024-05-17 2:20PM EDT78.000.010.000.010.00-528378.13%
PYPL240524C000800002024-05-21 10:40AM EDT80.000.010.000.010.00-237487.50%
PYPL240524C000850002024-05-20 10:23AM EDT85.000.030.000.010.00-276109.38%
PYPL240524C000900002024-05-21 9:39AM EDT90.000.010.000.190.00-1861183.20%
PYPL240524C000950002024-05-20 10:23AM EDT95.000.010.000.010.00-625150.00%
PYPL240524C001000002024-05-03 3:51PM EDT100.000.010.000.010.00-515162.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240524P000350002024-04-12 12:12PM EDT35.000.020.000.160.00-66314.06%
PYPL240524P000400002024-05-01 9:42AM EDT40.000.020.000.190.00--3257.81%
PYPL240524P000450002024-05-14 10:22AM EDT45.000.010.000.240.00-16208.59%
PYPL240524P000500002024-05-13 10:55AM EDT50.000.010.000.010.00-481716100.00%
PYPL240524P000510002024-04-30 10:05AM EDT51.000.020.001.790.00-1631236.52%
PYPL240524P000520002024-05-20 9:47AM EDT52.000.010.000.110.00-108,625116.41%
PYPL240524P000530002024-05-20 3:48PM EDT53.000.010.000.010.00-9841478.13%
PYPL240524P000540002024-05-20 11:13AM EDT54.000.010.000.100.00-11127396.88%
PYPL240524P000550002024-05-21 11:18AM EDT55.000.010.000.010.00-1,21556865.63%
PYPL240524P000560002024-05-21 3:16PM EDT56.000.010.000.23-0.01-50.00%222992.58%
PYPL240524P000570002024-05-20 9:43AM EDT57.000.020.010.040.00-574663.28%
PYPL240524P000580002024-05-21 11:10AM EDT58.000.020.010.020.00-3432750.78%
PYPL240524P000590002024-05-21 3:02PM EDT59.000.020.010.030.00-1527948.44%
PYPL240524P000600002024-05-21 3:48PM EDT60.000.030.020.030.00-2236339.84%
PYPL240524P000610002024-05-21 3:33PM EDT61.000.040.030.050.00-161,03034.96%
PYPL240524P000620002024-05-21 3:46PM EDT62.000.080.080.10+0.01+14.29%8652,28330.86%
PYPL240524P000630002024-05-21 3:50PM EDT63.000.220.230.24+0.04+22.22%8721,80828.13%
PYPL240524P000640002024-05-21 3:59PM EDT64.000.570.560.63+0.15+35.71%2,0083,43129.30%
PYPL240524P000650002024-05-21 2:14PM EDT65.001.271.131.18+0.42+49.41%1562,05927.05%
PYPL240524P000660002024-05-21 3:31PM EDT66.002.011.732.19+0.38+23.31%7243740.53%
PYPL240524P000670002024-05-21 12:44PM EDT67.003.122.783.15+0.70+28.93%1113349.41%
PYPL240524P000680002024-05-20 3:18PM EDT68.003.123.504.650.00-1017753.71%
PYPL240524P000690002024-05-21 12:23PM EDT69.005.084.355.00+0.50+10.92%15454.69%
PYPL240524P000700002024-05-16 9:31AM EDT70.006.395.806.000.00-55262.70%
PYPL240524P000710002024-05-20 1:55PM EDT71.006.406.807.000.00-1970.51%
PYPL240524P000720002024-05-21 10:13AM EDT72.008.057.808.00+2.05+34.17%3277.93%
PYPL240524P000730002024-05-09 12:21PM EDT73.009.478.809.000.00-1185.16%
PYPL240524P000740002024-05-07 2:54PM EDT74.008.059.7010.550.00--0109.38%
PYPL240524P000750002024-05-21 9:48AM EDT75.0010.9510.8010.95-0.55-4.78%1287.50%
PYPL240524P000760002024-04-29 10:21AM EDT76.009.8011.8011.950.00-2093.75%
PYPL240524P000770002024-05-20 9:39AM EDT77.0013.1512.3512.950.00-3099.61%
PYPL240524P000780002024-05-20 9:39AM EDT78.0014.1513.8014.000.00-1150.00%
PYPL240524P001000002024-05-15 12:37PM EDT100.0036.0034.5037.700.00-10257.03%