Australia markets open in 4 hours 33 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.62-0.99 (-1.63%)
As of 03:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240628C000350002024-06-21 10:08AM EDT35.0025.0023.6026.600.00-24304.88%
PYPL240628C000400002024-06-17 10:42AM EDT40.0019.8519.6019.800.00-44169.53%
PYPL240628C000450002024-06-21 10:51AM EDT45.0015.1214.6014.750.00-15117.97%
PYPL240628C000500002024-06-07 2:34PM EDT50.0017.809.609.800.00-22584.38%
PYPL240628C000530002024-06-20 10:02AM EDT53.006.936.656.800.00-1164.06%
PYPL240628C000540002024-06-20 12:57PM EDT54.005.755.655.800.00-134455.86%
PYPL240628C000550002024-06-24 2:27PM EDT55.004.504.654.80-1.20-21.05%434054.49%
PYPL240628C000560002024-06-24 9:47AM EDT56.004.403.653.80+0.11+2.56%27945.41%
PYPL240628C000570002024-06-24 9:47AM EDT57.003.412.542.83-0.09-2.57%213537.89%
PYPL240628C000580002024-06-24 2:27PM EDT58.001.761.871.90-0.87-33.08%547631.25%
PYPL240628C000590002024-06-24 3:01PM EDT59.001.171.121.15-0.83-41.50%16476528.96%
PYPL240628C000600002024-06-24 3:09PM EDT60.000.600.590.62-0.70-53.44%3,7302,51628.52%
PYPL240628C000610002024-06-24 3:08PM EDT61.000.280.270.30-0.50-63.29%2,1526,52528.71%
PYPL240628C000620002024-06-24 3:11PM EDT62.000.140.120.13-0.27-69.23%1,8254,55929.20%
PYPL240628C000630002024-06-24 3:12PM EDT63.000.060.060.07-0.17-70.83%3,4052,56131.84%
PYPL240628C000640002024-06-24 2:55PM EDT64.000.040.030.04-0.06-60.00%4467,06134.38%
PYPL240628C000650002024-06-24 2:53PM EDT65.000.030.020.03-0.03-50.00%8833,05538.67%
PYPL240628C000660002024-06-24 2:58PM EDT66.000.020.010.03-0.01-33.33%831,15944.14%
PYPL240628C000670002024-06-24 3:09PM EDT67.000.020.020.03-0.01-33.33%21583749.61%
PYPL240628C000680002024-06-24 1:41PM EDT68.000.010.010.020.00-4483250.00%
PYPL240628C000690002024-06-24 1:22PM EDT69.000.010.000.01-0.01-50.00%144,04151.56%
PYPL240628C000700002024-06-24 12:39PM EDT70.000.010.000.01-0.01-50.00%561,50151.56%
PYPL240628C000710002024-06-24 12:16PM EDT71.000.010.000.01-0.01-50.00%6543856.25%
PYPL240628C000720002024-06-24 10:34AM EDT72.000.010.000.20-0.01-50.00%8031289.84%
PYPL240628C000730002024-06-24 10:48AM EDT73.000.020.000.03+0.01+100.00%710171.88%
PYPL240628C000740002024-06-24 9:30AM EDT74.000.010.000.010.00-115368.75%
PYPL240628C000750002024-06-21 3:33PM EDT75.000.010.000.010.00-1923771.88%
PYPL240628C000760002024-06-21 12:05PM EDT76.000.020.000.010.00-64173875.00%
PYPL240628C000770002024-06-20 11:03AM EDT77.000.010.000.040.00-2710591.41%
PYPL240628C000780002024-06-18 3:53PM EDT78.000.010.000.190.00--3118.75%
PYPL240628C000800002024-06-17 2:52PM EDT80.000.010.000.010.00-155787.50%
PYPL240628C000850002024-06-10 3:56PM EDT85.000.040.000.010.00--1106.25%
PYPL240628C000900002024-06-14 1:06PM EDT90.000.010.000.010.00-116118.75%
PYPL240628C000950002024-06-07 11:13AM EDT95.000.030.000.010.00-129134.38%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240628P000400002024-06-12 3:16PM EDT40.000.020.000.040.00-14140.63%
PYPL240628P000450002024-06-21 10:07AM EDT45.000.010.000.050.00-2224105.47%
PYPL240628P000470002024-06-21 9:58AM EDT47.000.010.000.050.00-20020090.63%
PYPL240628P000480002024-06-24 1:47PM EDT48.000.010.000.190.00-5015103.52%
PYPL240628P000490002024-06-24 1:19PM EDT49.000.010.010.02-0.01-50.00%37171.88%
PYPL240628P000500002024-06-24 11:14AM EDT50.000.020.010.02+0.01+100.00%2824165.63%
PYPL240628P000510002024-06-20 3:41PM EDT51.000.030.010.060.00-108166.41%
PYPL240628P000520002024-06-21 2:50PM EDT52.000.010.010.03-0.02-66.67%121,55854.69%
PYPL240628P000530002024-06-21 3:47PM EDT53.000.030.020.030.00-13115450.78%
PYPL240628P000540002024-06-24 3:09PM EDT54.000.020.020.03-0.01-33.33%1058343.75%
PYPL240628P000550002024-06-24 2:51PM EDT55.000.020.020.03-0.01-33.33%3290737.11%
PYPL240628P000560002024-06-24 2:37PM EDT56.000.060.030.06+0.01+20.00%21854834.38%
PYPL240628P000570002024-06-24 2:56PM EDT57.000.090.080.11+0.03+50.00%6071,19131.06%
PYPL240628P000580002024-06-24 3:06PM EDT58.000.210.200.21+0.07+50.00%1,4834,11127.74%
PYPL240628P000590002024-06-24 3:00PM EDT59.000.450.450.48+0.15+50.00%2,3279,88527.05%
PYPL240628P000600002024-06-24 2:59PM EDT60.000.920.910.94+0.32+53.33%1,5104,89326.27%
PYPL240628P000610002024-06-24 2:41PM EDT61.001.631.571.64+0.56+52.34%1621,67826.95%
PYPL240628P000620002024-06-24 2:45PM EDT62.002.512.422.50+0.79+45.93%581,07028.52%
PYPL240628P000630002024-06-24 2:43PM EDT63.003.503.353.45+0.93+36.19%711,02031.84%
PYPL240628P000640002024-06-24 2:45PM EDT64.004.404.304.45+1.15+35.38%2067538.67%
PYPL240628P000650002024-06-24 2:45PM EDT65.005.455.305.85+0.75+15.96%441,04657.32%
PYPL240628P000660002024-06-24 2:24PM EDT66.006.356.156.45-0.36-5.37%53551.17%
PYPL240628P000670002024-06-24 2:25PM EDT67.007.517.307.45+0.85+12.76%52957.42%
PYPL240628P000680002024-06-21 1:18PM EDT68.007.998.308.450.00-7862.89%
PYPL240628P000690002024-06-18 3:13PM EDT69.009.909.259.450.00-10768.75%
PYPL240628P000700002024-06-20 10:34AM EDT70.0010.7510.2510.450.00-2074.22%
PYPL240628P000710002024-06-21 9:46AM EDT71.0011.0011.2511.450.00-1079.30%
PYPL240628P000720002024-06-12 2:41PM EDT72.008.5512.2512.450.00-3084.38%
PYPL240628P000730002024-06-10 1:29PM EDT73.006.8013.2513.450.00-2089.45%
PYPL240628P000750002024-05-29 9:30AM EDT75.0013.9315.2515.450.00--099.22%
PYPL240628P000770002024-06-11 10:37AM EDT77.0012.1517.2517.450.00--0108.59%
PYPL240628P000900002024-06-14 12:36PM EDT90.0029.1029.9031.200.00-20184.38%
PYPL240628P000950002024-06-14 12:36PM EDT95.0034.1334.6536.150.00-22153.13%