Australia markets close in 3 hours 34 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.48-1.05 (-1.76%)
At close: 04:00PM EST
58.60 +0.12 (+0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231208C000350002023-12-06 10:23AM EST35.0023.8523.2523.550.00-5344465.63%
PYPL231208C000400002023-11-02 8:30AM EST40.0015.2019.5519.750.00-22666.02%
PYPL231208C000430002023-11-30 10:17AM EST43.0015.4015.2516.10+1.00+6.94%12357.03%
PYPL231208C000440002023-12-01 11:52AM EST44.0014.5514.3014.75-0.50-3.32%421259.38%
PYPL231208C000450002023-12-01 2:04PM EST45.0014.5513.4013.650.00-7784240.63%
PYPL231208C000460002023-12-05 11:27AM EST46.0012.5012.4012.50+0.60+5.04%510198.44%
PYPL231208C000470002023-12-07 9:38AM EST47.0011.9411.4011.55-1.26-9.55%211221.88%
PYPL231208C000480002023-12-07 10:50AM EST48.0010.7510.4010.50+2.64+32.55%53168.75%
PYPL231208C000485002023-11-29 3:25PM EST48.509.809.9510.05+0.10+1.03%20159.38%
PYPL231208C000490002023-12-07 1:01PM EST49.009.209.459.55-0.44-4.56%15153.13%
PYPL231208C000495002023-12-05 12:34PM EST49.508.858.909.05+0.85+10.63%12176.56%
PYPL231208C000500002023-12-07 10:12AM EST50.008.858.458.55-1.20-11.94%8168137.50%
PYPL231208C000510002023-12-07 9:40AM EST51.007.857.457.55-1.30-14.21%633121.88%
PYPL231208C000520002023-12-07 10:35AM EST52.006.556.456.50-1.20-15.48%584106.25%
PYPL231208C000530002023-12-07 3:51PM EST53.005.395.455.55-1.76-24.62%1610592.19%
PYPL231208C000540002023-12-07 2:54PM EST54.004.404.454.55-1.35-23.48%192,09876.56%
PYPL231208C000550002023-12-07 3:51PM EST55.003.403.453.60-1.21-26.25%4424371.48%
PYPL231208C000560002023-12-07 3:01PM EST56.002.542.482.60-1.01-28.45%17599157.81%
PYPL231208C000570002023-12-07 3:47PM EST57.001.541.561.71-1.03-40.08%3623,58853.13%
PYPL231208C000580002023-12-07 3:58PM EST58.000.810.800.85-0.93-53.45%2,1283,67847.66%
PYPL231208C000590002023-12-07 3:59PM EST59.000.340.320.35-0.68-66.67%5,8282,71546.68%
PYPL231208C000600002023-12-07 3:59PM EST60.000.140.110.14-0.39-73.58%6,5587,09650.78%
PYPL231208C000610002023-12-07 3:58PM EST61.000.060.050.06-0.19-76.00%3,1035,93855.08%
PYPL231208C000620002023-12-07 3:47PM EST62.000.030.020.03-0.08-72.73%6493,74960.94%
PYPL231208C000630002023-12-07 3:59PM EST63.000.020.010.02-0.04-66.67%5162,27468.75%
PYPL231208C000640002023-12-07 3:45PM EST64.000.020.010.02-0.02-50.00%8574,76681.25%
PYPL231208C000650002023-12-07 3:40PM EST65.000.010.000.02-0.02-66.67%1,5444,17387.50%
PYPL231208C000660002023-12-07 3:38PM EST66.000.010.000.01-0.02-66.67%71,05990.63%
PYPL231208C000670002023-12-07 3:58PM EST67.000.010.000.01-0.01-50.00%61,081100.00%
PYPL231208C000680002023-12-06 1:13PM EST68.000.020.000.04+0.01+100.00%1820129.69%
PYPL231208C000690002023-12-06 2:24PM EST69.000.010.000.040.00-19580140.63%
PYPL231208C000700002023-12-06 1:51PM EST70.000.010.000.010.00-2527128.13%
PYPL231208C000750002023-12-05 9:39AM EST75.000.010.000.010.00-10188168.75%
PYPL231208C000800002023-11-28 1:22PM EST80.000.010.000.010.00-100126212.50%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231208P000350002023-11-20 10:04AM EST35.000.020.000.020.00-51,208368.75%
PYPL231208P000390002023-11-02 8:30AM EST39.000.100.000.030.00-54306.25%
PYPL231208P000400002023-11-16 9:48AM EST40.000.010.000.020.00-231278.13%
PYPL231208P000410002023-11-06 10:47AM EST41.000.030.000.020.00-211262.50%
PYPL231208P000420002023-11-15 11:25AM EST42.000.010.000.020.00-1482243.75%
PYPL231208P000430002023-11-06 1:48PM EST43.000.050.000.010.00-162212.50%
PYPL231208P000440002023-12-01 1:10PM EST44.000.010.000.010.00-219196.88%
PYPL231208P000450002023-12-01 1:10PM EST45.000.010.000.010.00-2114187.50%
PYPL231208P000460002023-12-01 12:28PM EST46.000.010.000.210.00-193257.81%
PYPL231208P000470002023-12-07 2:14PM EST47.000.010.000.020.00-265168.75%
PYPL231208P000480002023-12-01 1:57PM EST48.000.020.000.010.00-1194143.75%
PYPL231208P000485002023-12-05 2:01PM EST48.500.010.000.220.00-67211.72%
PYPL231208P000490002023-12-04 2:39PM EST49.000.020.000.02+0.01+100.00%1678140.63%
PYPL231208P000495002023-12-04 12:42PM EST49.500.010.000.020.00-201,656131.25%
PYPL231208P000500002023-12-06 2:02PM EST50.000.010.000.010.00-116,565115.63%
PYPL231208P000510002023-12-06 12:59PM EST51.000.010.000.010.00-12,201103.13%
PYPL231208P000520002023-12-07 10:21AM EST52.000.010.000.02-0.01-50.00%241096.88%
PYPL231208P000530002023-12-07 3:43PM EST53.000.010.000.04-0.01-50.00%18367292.19%
PYPL231208P000540002023-12-07 3:48PM EST54.000.020.010.020.00-9851,02273.44%
PYPL231208P000550002023-12-07 3:59PM EST55.000.030.020.030.00-4301,64664.06%
PYPL231208P000560002023-12-07 3:55PM EST56.000.040.040.050.00-4722,68954.30%
PYPL231208P000570002023-12-07 3:59PM EST57.000.120.100.12+0.05+71.43%2,4164,48348.44%
PYPL231208P000580002023-12-07 3:59PM EST58.000.340.330.36+0.15+78.95%8,6065,26246.68%
PYPL231208P000590002023-12-07 3:51PM EST59.000.890.770.89+0.45+102.27%1,2153,33348.44%
PYPL231208P000600002023-12-07 3:30PM EST60.001.721.571.68+0.76+79.17%4701,40553.32%
PYPL231208P000610002023-12-07 2:09PM EST61.002.242.342.61+0.51+29.48%4435162.50%
PYPL231208P000620002023-12-07 1:31PM EST62.003.403.453.60+0.81+31.27%513276.95%
PYPL231208P000630002023-12-07 3:38PM EST63.004.554.454.60+0.94+26.04%96759.38%
PYPL231208P000640002023-12-06 11:54AM EST64.003.955.455.600.00-2668.75%
PYPL231208P000650002023-12-07 10:49AM EST65.006.206.506.60+0.90+16.98%160102.34%
PYPL231208P000660002023-12-04 9:41AM EST66.005.907.507.600.00-12114.06%
PYPL231208P000670002023-12-07 10:47AM EST67.007.958.458.60-0.05-0.63%30100.00%
PYPL231208P000680002023-12-06 11:32AM EST68.008.959.459.60+0.80+9.82%100109.38%
PYPL231208P000700002023-12-06 3:17PM EST70.0010.2011.4511.600.00-100128.13%
PYPL231208P000750002023-11-09 11:24AM EST75.0019.5216.3016.650.00-50264.06%