Australia markets open in 3 hours 22 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.75+1.77 (+1.13%)
As of 02:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220128C001000002022-01-24 1:55PM EST100.0058.9558.8059.750.00--3355.47%
PYPL220128C001200002022-01-25 3:19PM EST120.0040.2038.9539.800.00--2241.89%
PYPL220128C001300002022-01-27 10:21AM EST130.0029.7028.8030.25+2.70+10.00%349194.34%
PYPL220128C001330002022-01-25 10:37AM EST133.0024.0026.0027.100.00--1178.32%
PYPL220128C001350002022-01-26 9:35AM EST135.0028.5023.8025.250.00-1042165.43%
PYPL220128C001390002022-01-27 10:25AM EST139.0020.2519.8520.80+2.29+12.75%31131.64%
PYPL220128C001400002022-01-27 12:43PM EST140.0019.7218.8520.10-2.58-11.57%265134.18%
PYPL220128C001410002022-01-25 2:34PM EST141.0018.5018.1018.800.00--28127.25%
PYPL220128C001420002022-01-27 9:52AM EST142.0015.9016.8518.10+0.25+1.60%135122.85%
PYPL220128C001430002022-01-25 3:28PM EST143.0016.5015.9516.850.00--19113.57%
PYPL220128C001440002022-01-26 3:56PM EST144.0013.0514.9015.750.00-638104.30%
PYPL220128C001450002022-01-26 3:43PM EST145.0012.5014.0015.000.00-4357106.74%
PYPL220128C001460002022-01-27 9:36AM EST146.0011.3012.8514.05-0.65-5.44%1898.83%
PYPL220128C001470002022-01-27 1:02PM EST147.0012.2511.8512.90+2.10+20.69%211289.94%
PYPL220128C001480002022-01-27 1:21PM EST148.0010.3511.1012.10-1.20-10.39%173593.07%
PYPL220128C001490002022-01-26 3:43PM EST149.009.0010.3511.300.00-172794.73%
PYPL220128C001500002022-01-27 1:30PM EST150.008.309.3010.00+0.10+1.22%5533582.57%
PYPL220128C001525002022-01-27 12:21PM EST152.508.207.107.65+2.05+33.33%1910173.29%
PYPL220128C001550002022-01-27 2:17PM EST155.005.455.155.45+0.95+21.11%46985566.21%
PYPL220128C001575002022-01-27 10:31AM EST157.503.053.103.30+0.07+2.35%42044854.10%
PYPL220128C001600002022-01-27 2:22PM EST160.001.931.902.02+0.11+6.04%4,2861,14753.91%
PYPL220128C001625002022-01-27 2:21PM EST162.500.920.881.00-0.18-16.36%1,6631,90751.17%
PYPL220128C001650002022-01-27 2:21PM EST165.000.370.360.49-0.20-35.09%3,1232,80351.07%
PYPL220128C001675002022-01-27 2:21PM EST167.500.140.150.18-0.17-54.84%1,3271,11548.93%
PYPL220128C001700002022-01-27 2:13PM EST170.000.080.060.09-0.11-57.89%3,3402,97051.56%
PYPL220128C001725002022-01-27 2:18PM EST172.500.050.030.05-0.06-54.55%2991,07653.13%
PYPL220128C001750002022-01-27 2:10PM EST175.000.010.020.03-0.06-85.71%6892,24857.03%
PYPL220128C001775002022-01-27 10:22AM EST177.500.030.020.03-0.02-40.00%1599664.06%
PYPL220128C001800002022-01-27 1:23PM EST180.000.030.010.02-0.01-25.00%2232,04667.19%
PYPL220128C001825002022-01-27 2:00PM EST182.500.010.010.02-0.03-75.00%3984373.44%
PYPL220128C001850002022-01-27 1:51PM EST185.000.020.010.02-0.02-50.00%951,12279.69%
PYPL220128C001875002022-01-27 2:04PM EST187.500.010.010.02-0.02-66.67%271,46785.94%
PYPL220128C001900002022-01-27 2:20PM EST190.000.020.010.020.00-801,53392.19%
PYPL220128C001925002022-01-27 1:55PM EST192.500.010.000.02-0.01-50.00%251,06793.75%
PYPL220128C001950002022-01-27 1:54PM EST195.000.010.000.01-0.01-50.00%1631,30793.75%
PYPL220128C001975002022-01-27 1:38PM EST197.500.010.000.02-0.01-50.00%20325104.69%
PYPL220128C002000002022-01-27 2:09PM EST200.000.010.000.01-0.01-50.00%692,114103.13%
PYPL220128C002025002022-01-27 11:07AM EST202.500.010.000.03-0.02-66.67%22191120.31%
PYPL220128C002050002022-01-27 12:36PM EST205.000.020.000.020.00-15545120.31%
PYPL220128C002075002022-01-26 3:21PM EST207.500.010.000.020.00-1055125.00%
PYPL220128C002100002022-01-27 2:03PM EST210.000.010.000.010.00-111,696125.00%
PYPL220128C002125002022-01-21 3:20PM EST212.500.030.000.030.00-137140.63%
PYPL220128C002150002022-01-27 9:39AM EST215.000.010.000.010.00-1481131.25%
PYPL220128C002200002022-01-27 12:18PM EST220.000.010.000.01-0.01-50.00%19457143.75%
PYPL220128C002250002022-01-27 11:58AM EST225.000.020.000.03+0.01+100.00%6256165.63%
PYPL220128C002300002022-01-27 10:21AM EST230.000.010.000.010.00-1440156.25%
PYPL220128C002350002022-01-27 12:13PM EST235.000.020.000.030.00-2124184.38%
PYPL220128C002400002022-01-26 12:36PM EST240.000.030.000.010.00-190175.00%
PYPL220128C002450002022-01-26 3:51PM EST245.000.010.000.030.00-341200.00%
PYPL220128C002500002022-01-26 10:04AM EST250.000.010.000.010.00-1109193.75%
PYPL220128C002550002022-01-20 3:09PM EST255.000.010.000.030.00-126217.19%
PYPL220128C002600002022-01-26 3:53PM EST260.000.010.000.040.00-6095231.25%
PYPL220128C002650002022-01-25 3:11PM EST265.000.010.000.010.00-158212.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220128P000900002022-01-24 2:34PM EST90.000.040.000.030.00--1268.75%
PYPL220128P000950002022-01-24 2:51PM EST95.000.010.000.030.00--5243.75%
PYPL220128P001000002022-01-25 10:51AM EST100.000.020.000.010.00--45200.00%
PYPL220128P001050002022-01-25 3:44PM EST105.000.010.000.030.00--21200.00%
PYPL220128P001100002022-01-25 1:50PM EST110.000.010.000.010.00--211162.50%
PYPL220128P001150002022-01-27 11:58AM EST115.000.010.000.030.00-2113159.38%
PYPL220128P001200002022-01-27 12:14PM EST120.000.010.000.03-0.02-66.67%10213140.63%
PYPL220128P001240002022-01-27 1:38PM EST124.000.010.000.03-0.01-50.00%18125.00%
PYPL220128P001250002022-01-27 12:56PM EST125.000.010.000.01-0.01-50.00%45172109.38%
PYPL220128P001260002022-01-25 2:57PM EST126.000.040.000.030.00--17117.19%
PYPL220128P001280002022-01-26 10:13AM EST128.000.030.000.030.00-1010110.94%
PYPL220128P001290002022-01-25 1:46PM EST129.000.110.000.030.00--14106.25%
PYPL220128P001300002022-01-27 11:56AM EST130.000.020.010.03-0.04-66.67%7191106.25%
PYPL220128P001310002022-01-26 10:03AM EST131.000.040.010.030.00-1038103.13%
PYPL220128P001320002022-01-26 2:53PM EST132.000.040.000.030.00-3128795.31%
PYPL220128P001330002022-01-26 2:44PM EST133.000.030.000.030.00-21092.19%
PYPL220128P001340002022-01-27 11:54AM EST134.000.020.000.03-0.08-80.00%11989.06%
PYPL220128P001350002022-01-27 1:50PM EST135.000.030.010.03-0.10-76.92%681,01388.28%
PYPL220128P001360002022-01-27 12:59PM EST136.000.020.000.03-0.15-88.24%7781.25%
PYPL220128P001370002022-01-27 12:37PM EST137.000.030.020.03-0.13-81.25%101682.81%
PYPL220128P001380002022-01-26 3:08PM EST138.000.200.020.040.00-61281.25%
PYPL220128P001390002022-01-27 10:20AM EST139.000.050.030.04-0.17-77.27%11578.91%
PYPL220128P001400002022-01-27 1:57PM EST140.000.040.030.05-0.24-85.71%1591,13876.56%
PYPL220128P001410002022-01-27 1:02PM EST141.000.060.050.07-0.08-57.14%114577.34%
PYPL220128P001420002022-01-27 2:15PM EST142.000.060.050.07-0.32-84.21%492873.44%
PYPL220128P001430002022-01-27 1:15PM EST143.000.090.070.09-0.33-78.57%1212572.66%
PYPL220128P001440002022-01-27 1:17PM EST144.000.130.090.11-0.28-68.29%54671.09%
PYPL220128P001450002022-01-27 2:21PM EST145.000.110.130.15-0.49-81.67%22089471.29%
PYPL220128P001460002022-01-27 2:15PM EST146.000.130.150.18-0.16-55.17%37469.04%
PYPL220128P001470002022-01-27 11:39AM EST147.000.140.180.23-0.65-82.28%182467.58%
PYPL220128P001480002022-01-27 2:23PM EST148.000.270.260.29-0.64-70.33%1106567.29%
PYPL220128P001490002022-01-27 2:03PM EST149.000.290.310.35-0.71-71.00%16215365.23%
PYPL220128P001500002022-01-27 2:20PM EST150.000.390.410.44-0.86-68.80%1,1131,84364.55%
PYPL220128P001525002022-01-27 2:21PM EST152.500.670.650.71-1.12-62.57%3721,55959.72%
PYPL220128P001550002022-01-27 2:23PM EST155.001.141.101.18-1.41-55.29%2,6331,64856.06%
PYPL220128P001575002022-01-27 2:21PM EST157.501.861.751.86-1.79-49.04%4,86848850.93%
PYPL220128P001600002022-01-27 2:19PM EST160.002.672.712.92-2.24-45.62%4,35776647.61%
PYPL220128P001625002022-01-27 2:22PM EST162.504.404.304.50-2.30-34.33%1,30493544.63%
PYPL220128P001650002022-01-27 2:19PM EST165.005.945.956.55-2.63-30.69%5831,81443.85%
PYPL220128P001675002022-01-27 2:16PM EST167.508.208.458.95-2.60-24.07%18078150.10%
PYPL220128P001700002022-01-27 2:09PM EST170.0010.2510.7011.05-3.05-22.93%2721,7680.00%
PYPL220128P001725002022-01-27 2:21PM EST172.5013.4013.2013.45-2.05-13.27%1035880.00%
PYPL220128P001750002022-01-27 2:21PM EST175.0016.1015.6516.05-1.89-10.51%3801,8970.00%
PYPL220128P001775002022-01-27 2:16PM EST177.5018.0018.0518.50-2.55-12.41%1148280.00%
PYPL220128P001800002022-01-27 2:18PM EST180.0020.5020.7021.20-2.88-12.32%1679890.00%
PYPL220128P001825002022-01-27 1:47PM EST182.5023.8522.8523.70-0.15-0.62%182150.00%
PYPL220128P001850002022-01-27 2:00PM EST185.0025.6725.6526.20-2.73-9.61%836870.00%
PYPL220128P001875002022-01-27 2:16PM EST187.5027.9728.0528.75+1.08+4.02%3726050.00%
PYPL220128P001900002022-01-27 2:15PM EST190.0030.1330.5031.20-2.70-8.22%4647640.00%
PYPL220128P001925002022-01-27 11:33AM EST192.5030.5032.5033.40-5.90-16.21%61320.00%
PYPL220128P001950002022-01-27 2:15PM EST195.0035.3535.4536.25-2.65-6.97%41361450.00%
PYPL220128P001975002022-01-27 2:00PM EST197.5037.9837.6538.45+4.36+12.97%10330.00%
PYPL220128P002000002022-01-27 2:00PM EST200.0040.3540.7041.25-2.48-5.79%3913250.00%
PYPL220128P002025002022-01-26 3:27PM EST202.5045.9242.5043.700.00-430.00%
PYPL220128P002050002022-01-27 9:55AM EST205.0046.5545.0547.70-0.55-1.17%652161.33%
PYPL220128P002075002022-01-26 9:30AM EST207.5045.0847.5048.750.00-2150.00%
PYPL220128P002100002022-01-27 11:25AM EST210.0048.6550.1551.05-3.60-6.89%5260.00%
PYPL220128P002125002022-01-24 9:33AM EST212.5056.4252.5553.750.00-1150.00%
PYPL220128P002150002022-01-25 3:58PM EST215.0058.4555.1556.550.00-133212.89%
PYPL220128P002200002022-01-26 3:38PM EST220.0062.6560.0061.150.00-44120.00%
PYPL220128P002250002022-01-20 9:39AM EST225.0047.6865.1566.050.00-400.00%
PYPL220128P002300002022-01-26 3:22PM EST230.0073.7269.6571.050.00-100.00%
PYPL220128P002350002022-01-24 11:23AM EST235.0078.0075.2076.150.00-1100.00%
PYPL220128P002400002022-01-19 10:52AM EST240.0066.6180.0581.050.00-110.00%
PYPL220128P002450002022-01-21 10:20AM EST245.0077.4684.9085.950.00-100.00%
PYPL220128P002500002022-01-24 10:48AM EST250.0094.0090.2091.400.00-10268.36%
PYPL220128P002550002022-01-24 10:37AM EST255.0097.5595.0096.000.00-200.00%
PYPL220128P002600002022-01-21 2:09PM EST260.0095.01100.10101.050.00-750.00%
PYPL220128P002650002022-01-12 10:55AM EST265.0079.39105.20106.300.00-11261.72%