Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.40-2.81 (-1.16%)
At close: 4:00PM EDT
240.98 +0.58 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL211029C001950002021-10-12 10:16AM EDT195.0059.8044.3046.400.00--10103.66%
PYPL211029C002000002021-10-22 9:56AM EDT200.0044.5039.7541.35-0.36-0.80%21,00565.04%
PYPL211029C002100002021-10-22 3:58PM EDT210.0030.8529.8031.00-27.58-47.20%2,843165.23%
PYPL211029C002200002021-10-22 3:12PM EDT220.0021.6520.4021.65-4.35-16.73%48342457.91%
PYPL211029C002250002021-10-22 3:54PM EDT225.0016.2016.2017.25-3.92-19.48%571154.64%
PYPL211029C002300002021-10-22 3:59PM EDT230.0012.4012.0012.35-3.45-21.77%1,4802,64243.91%
PYPL211029C002350002021-10-22 3:59PM EDT235.008.658.208.75-3.15-26.69%27811242.98%
PYPL211029C002400002021-10-22 3:59PM EDT240.005.715.405.80-2.29-28.62%2,9971,01742.19%
PYPL211029C002450002021-10-22 3:59PM EDT245.003.603.503.70-1.90-34.55%6,4993,85442.58%
PYPL211029C002500002021-10-22 3:59PM EDT250.002.282.182.30-1.62-41.54%9,6785,79743.56%
PYPL211029C002525002021-10-22 3:59PM EDT252.501.841.741.90-1.26-40.65%2,9032,80445.15%
PYPL211029C002550002021-10-22 3:59PM EDT255.001.451.391.46-1.10-43.14%4,3034,90145.44%
PYPL211029C002575002021-10-22 3:59PM EDT257.501.161.131.25-0.97-45.54%8261,26347.49%
PYPL211029C002600002021-10-22 3:59PM EDT260.000.950.960.97-0.80-45.71%7,3746,92447.95%
PYPL211029C002625002021-10-22 3:59PM EDT262.500.790.760.84-0.63-44.37%8801,69649.95%
PYPL211029C002650002021-10-22 3:59PM EDT265.000.680.660.68-0.46-40.35%2,4244,09850.73%
PYPL211029C002675002021-10-22 3:59PM EDT267.500.550.530.65-0.51-48.11%4281,20952.73%
PYPL211029C002700002021-10-22 3:56PM EDT270.000.460.470.50-0.34-42.50%2,4466,38053.76%
PYPL211029C002725002021-10-22 3:59PM EDT272.500.400.380.41-0.25-38.46%5761,30954.69%
PYPL211029C002750002021-10-22 3:59PM EDT275.000.350.320.41-0.20-36.36%1,0933,49356.93%
PYPL211029C002775002021-10-22 3:27PM EDT277.500.270.280.30-0.16-37.21%9881057.42%
PYPL211029C002800002021-10-22 3:59PM EDT280.000.260.240.28-0.10-27.78%5,0573,05959.18%
PYPL211029C002850002021-10-22 3:59PM EDT285.000.200.180.21-0.06-23.08%3072,54561.72%
PYPL211029C002900002021-10-22 3:56PM EDT290.000.190.140.27-0.02-9.52%972,04267.48%
PYPL211029C002950002021-10-22 3:59PM EDT295.000.130.120.14-0.01-7.14%18191567.87%
PYPL211029C003000002021-10-22 3:32PM EDT300.000.090.090.11-0.04-30.77%57675670.12%
PYPL211029C003050002021-10-22 3:19PM EDT305.000.080.070.15-0.02-20.00%10934175.39%
PYPL211029C003100002021-10-22 2:22PM EDT310.000.080.060.180.00-1069480.66%
PYPL211029C003150002021-10-22 1:29PM EDT315.000.060.040.17-0.01-14.29%165083.59%
PYPL211029C003200002021-10-22 3:01PM EDT320.000.050.000.160.00-115984.77%
PYPL211029C003250002021-10-22 1:59PM EDT325.000.040.000.07-0.01-20.00%8211981.25%
PYPL211029C003300002021-10-22 1:51PM EDT330.000.040.030.040.00-48892084.77%
PYPL211029C003350002021-10-22 1:53PM EDT335.000.030.000.06-0.01-25.00%3130986.72%
PYPL211029C003400002021-10-21 1:37PM EDT340.000.040.000.030.00-18616984.38%
PYPL211029C003450002021-10-21 1:44PM EDT345.000.030.000.050.00-9910092.19%
PYPL211029C003500002021-10-22 1:00PM EDT350.000.030.000.03+0.01+50.00%233190.63%
PYPL211029C003550002021-10-22 1:29PM EDT355.000.020.000.020.00-90690.63%
PYPL211029C003600002021-10-22 1:15PM EDT360.000.020.000.120.00-1512110.94%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL211029P001350002021-10-18 2:16AM EDT135.000.05-0.120.00--1174.22%
PYPL211029P001750002021-10-20 1:01PM EDT175.000.030.000.140.00-17894.92%
PYPL211029P001800002021-10-22 9:32AM EDT180.000.070.000.14+0.05+250.00%21787.30%
PYPL211029P001850002021-10-22 2:53PM EDT185.000.030.020.10+0.01+50.00%64878.52%
PYPL211029P001900002021-10-22 2:27PM EDT190.000.040.000.17-0.03-42.86%828074.41%
PYPL211029P001950002021-10-22 3:49PM EDT195.000.080.020.19-0.01-11.11%257869.14%
PYPL211029P002000002021-10-22 3:59PM EDT200.000.090.060.10-0.01-10.00%25423759.38%
PYPL211029P002050002021-10-22 3:50PM EDT205.000.160.110.20-0.02-11.11%7713557.81%
PYPL211029P002100002021-10-22 3:53PM EDT210.000.250.160.29-0.05-16.67%44539253.61%
PYPL211029P002150002021-10-22 3:59PM EDT215.000.440.410.50-0.01-2.22%37746052.73%
PYPL211029P002200002021-10-22 3:59PM EDT220.000.670.670.74-0.04-5.63%62686749.73%
PYPL211029P002250002021-10-22 3:59PM EDT225.001.151.101.20-0.05-4.17%84281846.73%
PYPL211029P002300002021-10-22 3:59PM EDT230.001.811.811.95-0.04-2.16%3,1482,37943.92%
PYPL211029P002350002021-10-22 3:59PM EDT235.003.203.103.35+0.19+6.31%2,7952,00842.99%
PYPL211029P002375002021-10-22 3:59PM EDT237.504.163.954.35+0.34+8.90%1,08856443.05%
PYPL211029P002400002021-10-22 3:59PM EDT240.005.355.105.40+0.40+8.08%3,9992,11042.19%
PYPL211029P002425002021-10-22 3:59PM EDT242.506.676.406.90+1.10+19.75%1,51977143.41%
PYPL211029P002450002021-10-22 3:59PM EDT245.008.228.008.45+0.92+12.60%1,9112,40043.75%
PYPL211029P002475002021-10-22 3:50PM EDT247.509.929.3510.35+1.65+19.95%29485345.72%
PYPL211029P002500002021-10-22 3:55PM EDT250.0011.6311.6512.40+1.83+18.67%1,7372,81248.02%
PYPL211029P002525002021-10-22 3:59PM EDT252.5014.0013.6014.50+1.93+15.99%3862,08750.01%
PYPL211029P002550002021-10-22 3:59PM EDT255.0016.0615.3016.55+2.27+16.46%3491,35450.73%
PYPL211029P002575002021-10-22 3:59PM EDT257.5017.8017.8018.75+1.40+8.54%1781,95352.27%
PYPL211029P002600002021-10-22 3:59PM EDT260.0020.6120.2021.40+2.51+13.87%2392,35751.17%
PYPL211029P002625002021-10-22 3:17PM EDT262.5022.2122.1023.25+2.06+10.22%14040354.64%
PYPL211029P002650002021-10-22 3:58PM EDT265.0025.3024.9025.70+3.12+14.07%961,26651.32%
PYPL211029P002675002021-10-22 3:54PM EDT267.5027.6027.3528.15+3.18+13.02%9674353.96%
PYPL211029P002700002021-10-22 3:54PM EDT270.0030.0529.7530.70+3.49+13.14%12594456.93%
PYPL211029P002725002021-10-22 11:08AM EDT272.5030.7431.5533.55+3.31+12.07%626456.15%
PYPL211029P002750002021-10-22 2:26PM EDT275.0034.2934.4535.40+3.84+12.61%4833555.66%
PYPL211029P002775002021-10-22 2:56PM EDT277.5036.6236.5038.35+2.14+6.21%114358.69%
PYPL211029P002800002021-10-22 12:52PM EDT280.0038.9339.3040.55+3.33+9.35%1238761.62%
PYPL211029P002850002021-10-22 12:52PM EDT285.0043.8743.9045.85+5.87+15.45%28165.33%
PYPL211029P002900002021-10-22 2:43PM EDT290.0048.8349.2550.25+15.53+46.64%153464.36%
PYPL211029P002950002021-10-21 2:29PM EDT295.0050.0053.8055.800.00-51472.27%
PYPL211029P003000002021-10-19 9:39AM EDT300.0028.8058.7560.800.00-12075.68%
PYPL211029P003050002021-09-28 9:43AM EDT305.0040.9863.7565.750.00--078.71%
PYPL211029P003100002021-10-07 9:59AM EDT310.0042.5768.7070.800.00-1283.20%
PYPL211029P003200002021-09-14 3:58PM EDT320.0039.0051.3052.300.00-330.00%