Australia markets open in 7 hours 3 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.89-1.79 (-2.30%)
As of 12:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220701C000450002022-06-21 11:00AM EDT45.0029.2030.6031.000.00-17217.97%
PYPL220701C000500002022-06-24 10:37AM EDT50.0027.6125.6025.900.00-812131.25%
PYPL220701C000550002022-06-24 9:59AM EDT55.0022.9020.6520.850.00-11450.00%
PYPL220701C000560002022-06-24 2:51PM EDT56.0021.5519.7019.850.00-110.00%
PYPL220701C000600002022-06-23 2:36PM EDT60.0012.7515.7015.950.00-2298.44%
PYPL220701C000620002022-06-23 1:55PM EDT62.0010.5013.7013.950.00--1986.72%
PYPL220701C000650002022-06-23 3:47PM EDT65.009.0010.7510.950.00-6769.14%
PYPL220701C000660002022-06-22 11:42AM EDT66.008.009.759.950.00--763.28%
PYPL220701C000670002022-06-23 1:23PM EDT67.005.908.809.000.00--6364.45%
PYPL220701C000680002022-06-27 10:50AM EDT68.008.407.808.05-1.30-13.40%33263.09%
PYPL220701C000690002022-06-27 12:25PM EDT69.006.806.957.15-1.40-17.07%127756.45%
PYPL220701C000700002022-06-27 12:25PM EDT70.005.906.006.20-2.10-26.25%3633653.32%
PYPL220701C000710002022-06-27 11:23AM EDT71.005.875.205.40-1.26-17.67%136157.03%
PYPL220701C000720002022-06-27 12:22PM EDT72.004.504.404.55-1.54-25.50%17958056.25%
PYPL220701C000730002022-06-27 12:37PM EDT73.003.753.653.75-1.73-31.57%24442055.18%
PYPL220701C000740002022-06-27 12:23PM EDT74.003.003.003.10-1.85-38.14%4161,02656.06%
PYPL220701C000750002022-06-27 12:39PM EDT75.002.392.412.47-1.64-40.69%36886955.71%
PYPL220701C000760002022-06-27 12:40PM EDT76.001.881.851.92-1.47-43.88%28757054.69%
PYPL220701C000770002022-06-27 12:39PM EDT77.001.441.421.47-1.32-47.83%82088154.64%
PYPL220701C000775002022-06-27 12:36PM EDT77.501.221.251.30-1.32-51.97%19437655.18%
PYPL220701C000780002022-06-27 12:39PM EDT78.001.081.061.10-1.16-51.79%6721,71454.49%
PYPL220701C000790002022-06-27 12:39PM EDT79.000.790.780.81-1.05-57.07%3971,49954.54%
PYPL220701C000800002022-06-27 12:39PM EDT80.000.560.560.58-0.89-61.38%1,4363,17254.49%
PYPL220701C000810002022-06-27 12:36PM EDT81.000.400.400.42-0.73-64.60%3928,59054.98%
PYPL220701C000820002022-06-27 12:38PM EDT82.000.280.280.29-0.57-67.06%84398255.08%
PYPL220701C000825002022-06-27 12:31PM EDT82.500.220.230.24-0.57-72.15%5156755.08%
PYPL220701C000830002022-06-27 12:35PM EDT83.000.190.190.20-0.51-72.86%2481,05855.27%
PYPL220701C000835002022-06-27 12:35PM EDT83.500.160.160.17-0.44-73.33%4427055.76%
PYPL220701C000840002022-06-27 12:34PM EDT84.000.140.130.14-0.38-73.08%15077855.86%
PYPL220701C000850002022-06-27 12:38PM EDT85.000.110.090.11-0.30-73.17%8072,46257.23%
PYPL220701C000860002022-06-27 12:35PM EDT86.000.080.070.08-0.25-75.76%17639458.59%
PYPL220701C000870002022-06-27 11:59AM EDT87.000.070.050.06-0.18-72.00%16262159.77%
PYPL220701C000880002022-06-27 12:17PM EDT88.000.050.040.05-0.14-73.68%6051362.11%
PYPL220701C000890002022-06-27 12:23PM EDT89.000.040.030.04-0.10-71.43%23457463.28%
PYPL220701C000900002022-06-27 12:37PM EDT90.000.020.020.03-0.10-83.33%1891,06364.06%
PYPL220701C000910002022-06-27 11:50AM EDT91.000.030.020.03-0.05-62.50%2340167.97%
PYPL220701C000920002022-06-27 12:15PM EDT92.000.020.010.03-0.07-77.78%3719869.53%
PYPL220701C000930002022-06-27 11:44AM EDT93.000.010.010.02-0.06-85.71%5023770.31%
PYPL220701C000950002022-06-27 11:53AM EDT95.000.010.000.02-0.02-66.67%761,04673.44%
PYPL220701C001000002022-06-27 10:04AM EDT100.000.010.000.02-0.01-50.00%1281087.50%
PYPL220701C001050002022-06-24 2:57PM EDT105.000.010.000.010.00-7236293.75%
PYPL220701C001100002022-06-27 11:57AM EDT110.000.010.000.01-0.01-50.00%2397106.25%
PYPL220701C001150002022-06-27 11:57AM EDT115.000.010.000.010.00-10231118.75%
PYPL220701C001200002022-06-24 9:31AM EDT120.000.020.000.010.00-24131.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220701P000400002022-06-27 9:34AM EDT40.000.010.000.01-0.03-75.00%130181.25%
PYPL220701P000450002022-06-17 1:12PM EDT45.000.020.000.010.00-574,358150.00%
PYPL220701P000500002022-06-24 11:57AM EDT50.000.010.000.010.00-5181125.00%
PYPL220701P000550002022-06-27 9:48AM EDT55.000.010.000.010.00-2154196.88%
PYPL220701P000570002022-06-27 11:12AM EDT57.000.010.000.01-0.05-83.33%101187.50%
PYPL220701P000580002022-06-27 11:11AM EDT58.000.010.000.020.00-71487.50%
PYPL220701P000590002022-06-27 12:11PM EDT59.000.020.000.02+0.01+100.00%183282.81%
PYPL220701P000600002022-06-27 12:20PM EDT60.000.030.000.010.00-1238571.88%
PYPL220701P000610002022-06-27 12:33PM EDT61.000.010.010.02-0.02-66.67%7315576.56%
PYPL220701P000620002022-06-27 12:20PM EDT62.000.020.010.02-0.02-50.00%17871.88%
PYPL220701P000630002022-06-27 12:34PM EDT63.000.030.020.03-0.02-40.00%14223371.09%
PYPL220701P000640002022-06-27 12:34PM EDT64.000.040.030.04-0.04-50.00%24325868.75%
PYPL220701P000650002022-06-27 12:34PM EDT65.000.060.050.06-0.03-33.33%3271,26467.97%
PYPL220701P000660002022-06-27 12:34PM EDT66.000.090.080.08-0.03-25.00%38934166.41%
PYPL220701P000670002022-06-27 12:21PM EDT67.000.130.110.13-0.02-13.33%14640465.63%
PYPL220701P000680002022-06-27 12:32PM EDT68.000.220.150.170.00-13085763.09%
PYPL220701P000690002022-06-27 12:36PM EDT69.000.270.230.24-0.03-10.00%33345562.11%
PYPL220701P000700002022-06-27 12:40PM EDT70.000.340.330.34-0.04-10.53%2,3581,28760.94%
PYPL220701P000710002022-06-27 12:39PM EDT71.000.460.460.47-0.02-4.17%31267359.67%
PYPL220701P000720002022-06-27 12:38PM EDT72.000.660.650.67-0.01-1.49%2781,07459.18%
PYPL220701P000730002022-06-27 12:32PM EDT73.001.010.880.92+0.19+23.17%2911,07158.30%
PYPL220701P000740002022-06-27 12:34PM EDT74.001.291.201.24+0.16+14.16%29863557.91%
PYPL220701P000750002022-06-27 12:37PM EDT75.001.621.601.64+0.22+15.71%50198457.76%
PYPL220701P000760002022-06-27 12:38PM EDT76.002.122.062.12+0.30+16.48%62246257.37%
PYPL220701P000770002022-06-27 12:37PM EDT77.002.632.632.66+0.45+20.64%43853257.23%
PYPL220701P000775002022-06-27 12:41PM EDT77.502.922.892.96+0.57+24.26%12651456.40%
PYPL220701P000780002022-06-27 12:32PM EDT78.003.453.203.30+0.79+29.70%10183356.30%
PYPL220701P000790002022-06-27 12:29PM EDT79.004.203.954.05+1.05+33.33%1755757.72%
PYPL220701P000800002022-06-27 11:45AM EDT80.004.054.704.80+0.31+8.29%3036757.18%
PYPL220701P000810002022-06-27 10:13AM EDT81.005.255.505.70+0.95+22.09%37,62558.50%
PYPL220701P000820002022-06-24 12:50PM EDT82.005.006.456.55+0.05+1.01%235760.64%
PYPL220701P000825002022-06-27 10:45AM EDT82.506.736.807.00+1.48+28.19%2858.40%
PYPL220701P000830002022-06-24 3:17PM EDT83.006.157.357.500.00-59562.79%
PYPL220701P000835002022-06-24 11:31AM EDT83.506.527.757.950.00-3361.13%
PYPL220701P000840002022-06-24 1:25PM EDT84.006.808.308.500.00-44767.09%
PYPL220701P000850002022-06-24 3:04PM EDT85.007.789.259.450.00-2712969.34%
PYPL220701P000860002022-06-24 3:35PM EDT86.008.7510.2010.400.00-510670.70%
PYPL220701P000870002022-06-24 2:45PM EDT87.009.4511.2011.400.00-26475.59%
PYPL220701P000880002022-06-24 10:17AM EDT88.0010.1712.1012.400.00-37675.59%
PYPL220701P000890002022-06-22 3:59PM EDT89.0016.0513.1013.300.00-43673.83%
PYPL220701P000900002022-06-27 10:17AM EDT90.0013.9214.2014.35+1.23+9.69%28387.11%
PYPL220701P000910002022-06-22 1:39PM EDT91.0017.0015.1515.400.00--691.60%
PYPL220701P000920002022-06-21 11:27AM EDT92.0018.3116.1516.350.00-6992.97%
PYPL220701P000930002022-06-21 10:05AM EDT93.0018.8017.0517.350.00-2289.84%
PYPL220701P000950002022-06-24 3:40PM EDT95.0017.2919.1519.350.00-111105.08%
PYPL220701P001000002022-06-24 9:55AM EDT100.0022.2024.1524.35+0.20+0.91%133124.22%
PYPL220701P001050002022-06-27 9:37AM EDT105.0028.0829.1029.40-0.48-1.68%50141.80%
PYPL220701P001100002022-06-27 9:39AM EDT110.0032.8734.1034.35-0.27-0.81%20153.13%
PYPL220701P001150002022-06-24 11:14AM EDT115.0037.5039.1539.400.00-31177.73%