Australia markets close in 4 hours 34 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.18+1.11 (+1.29%)
At close: 04:00PM EDT
87.70 +0.52 (+0.60%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221021C000350002022-09-29 2:48PM EDT35.0053.1052.2552.750.00-20220.31%
PYPL221021C000375002022-09-21 2:45PM EDT37.5058.0049.4550.050.00--10163.28%
PYPL221021C000400002022-09-07 10:28AM EDT40.0052.6046.9047.600.00-10151.56%
PYPL221021C000425002022-09-26 3:56PM EDT42.5042.0644.4045.100.00-12141.02%
PYPL221021C000450002022-09-26 10:03AM EDT45.0043.2041.9042.700.00-30140.63%
PYPL221021C000475002022-09-28 3:36PM EDT47.5043.7739.5040.150.00-114133.98%
PYPL221021C000500002022-09-30 9:53AM EDT50.0038.2937.0037.700.00-319126.95%
PYPL221021C000550002022-08-04 11:45AM EDT55.0042.8536.1036.800.00-217249.66%
PYPL221021C000600002022-09-29 2:47PM EDT60.0028.2327.0027.700.00-18389.84%
PYPL221021C000625002022-10-03 3:42PM EDT62.5025.2724.7025.15+2.22+9.63%1086.91%
PYPL221021C000650002022-10-03 3:39PM EDT65.0023.0022.2522.75-0.41-1.75%116882.62%
PYPL221021C000675002022-09-28 10:50AM EDT67.5020.3019.8520.350.00-817578.42%
PYPL221021C000700002022-09-30 1:39PM EDT70.0018.1717.4517.900.00-136472.36%
PYPL221021C000725002022-10-03 11:36AM EDT72.5014.9915.0015.60-0.56-3.60%466967.29%
PYPL221021C000750002022-10-03 2:44PM EDT75.0013.5012.9013.35+0.40+3.05%178766.21%
PYPL221021C000775002022-10-03 1:23PM EDT77.5010.6010.8011.050.00-966562.26%
PYPL221021C000800002022-10-03 1:08PM EDT80.008.358.909.05-0.80-8.74%111,56660.89%
PYPL221021C000810002022-09-30 3:48PM EDT81.008.208.108.300.00-236259.72%
PYPL221021C000820002022-10-03 1:23PM EDT82.007.207.407.55-0.60-7.69%189358.89%
PYPL221021C000825002022-10-03 1:08PM EDT82.506.607.057.20-0.30-4.35%183,01458.52%
PYPL221021C000830002022-10-03 3:51PM EDT83.006.956.706.90-0.25-3.47%1614558.37%
PYPL221021C000840002022-10-03 10:32AM EDT84.005.956.056.25+0.05+0.85%1424257.76%
PYPL221021C000850002022-10-03 3:54PM EDT85.005.605.455.60-0.06-1.06%383,97757.06%
PYPL221021C000860002022-10-03 1:23PM EDT86.004.704.855.00-0.77-14.08%7721456.20%
PYPL221021C000870002022-10-03 3:56PM EDT87.004.304.304.45+0.05+1.18%8935255.57%
PYPL221021C000875002022-10-03 2:49PM EDT87.504.304.054.20+0.30+7.50%5511,77555.40%
PYPL221021C000880002022-10-03 3:57PM EDT88.003.853.803.950.00-50743355.08%
PYPL221021C000890002022-10-03 3:58PM EDT89.003.363.303.45+0.01+0.30%14285854.15%
PYPL221021C000900002022-10-03 3:59PM EDT90.002.972.903.05-0.18-5.71%5096,81254.00%
PYPL221021C000910002022-10-03 3:56PM EDT91.002.532.492.62-0.39-13.36%20758553.13%
PYPL221021C000920002022-10-03 3:57PM EDT92.002.172.152.25-0.43-16.54%39469352.64%
PYPL221021C000925002022-10-03 3:59PM EDT92.502.022.002.07-0.40-16.53%36810,61852.39%
PYPL221021C000930002022-10-03 3:58PM EDT93.001.861.831.92-0.11-5.58%14359952.08%
PYPL221021C000940002022-10-03 3:59PM EDT94.001.581.561.63-0.36-18.56%73055051.66%
PYPL221021C000950002022-10-03 3:59PM EDT95.001.341.301.38-0.10-6.94%51914,43351.15%
PYPL221021C000960002022-10-03 3:59PM EDT96.001.131.101.16-0.26-18.71%9641050.88%
PYPL221021C000970002022-10-03 3:54PM EDT97.000.970.920.98-0.13-11.82%4901,03950.68%
PYPL221021C000975002022-10-03 3:34PM EDT97.500.940.840.89-0.06-6.00%3363,10150.51%
PYPL221021C000980002022-10-03 3:14PM EDT98.000.900.770.820.00-14239550.54%
PYPL221021C000990002022-10-03 3:07PM EDT99.000.760.640.69+0.01+1.33%5627950.44%
PYPL221021C001000002022-10-03 3:59PM EDT100.000.540.530.57-0.10-15.62%34610,31650.24%
PYPL221021C001010002022-10-03 3:52PM EDT101.000.470.440.48-0.33-41.25%6131150.29%
PYPL221021C001020002022-10-03 2:58PM EDT102.000.440.370.40-0.03-6.38%3744950.39%
PYPL221021C001030002022-10-03 12:08PM EDT103.000.290.310.34-0.11-27.50%1123750.68%
PYPL221021C001040002022-10-03 11:55AM EDT104.000.240.260.28-0.16-40.00%1617250.73%
PYPL221021C001050002022-10-03 3:55PM EDT105.000.230.220.24-0.06-20.69%300051.07%
PYPL221021C001100002022-10-03 3:36PM EDT110.000.100.110.11-0.06-37.50%1196,19753.52%
PYPL221021C001150002022-10-03 2:58PM EDT115.000.060.050.06-0.03-33.33%93,50955.86%
PYPL221021C001200002022-10-03 3:07PM EDT120.000.030.020.04-0.03-50.00%623,19158.59%
PYPL221021C001250002022-10-03 2:09PM EDT125.000.030.020.03-0.01-25.00%412,07963.28%
PYPL221021C001300002022-10-03 2:32PM EDT130.000.020.010.02-0.01-33.33%61,23865.63%
PYPL221021C001350002022-10-03 3:54PM EDT135.000.010.000.02-0.01-50.00%258568.75%
PYPL221021C001400002022-10-03 3:17PM EDT140.000.020.000.020.00-32,39373.44%
PYPL221021C001450002022-10-03 9:35AM EDT145.000.010.010.020.00-433881.25%
PYPL221021C001500002022-10-03 11:33AM EDT150.000.010.000.020.00-192582.81%
PYPL221021C001550002022-09-20 10:03AM EDT155.000.020.000.010.00-6044181.25%
PYPL221021C001600002022-10-03 9:52AM EDT160.000.010.000.010.00-177787.50%
PYPL221021C001650002022-09-23 11:19AM EDT165.000.020.000.010.00-358590.63%
PYPL221021C001700002022-09-27 2:42PM EDT170.000.010.000.010.00-21,84493.75%
PYPL221021C001750002022-09-20 2:28PM EDT175.000.020.000.010.00-356296.88%
PYPL221021C001800002022-09-23 11:19AM EDT180.000.010.000.010.00-8485100.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221021P000350002022-09-28 3:19PM EDT35.000.010.000.030.00-100157148.44%
PYPL221021P000375002022-09-28 3:18PM EDT37.500.010.000.010.00-10290125.00%
PYPL221021P000400002022-09-28 3:18PM EDT40.000.010.000.000.00-102,86550.00%
PYPL221021P000425002022-09-28 3:18PM EDT42.500.010.000.100.00-10279135.16%
PYPL221021P000450002022-09-23 2:17PM EDT45.000.010.000.010.00-7098.44%
PYPL221021P000475002022-09-28 3:18PM EDT47.500.010.000.010.00-3082190.63%
PYPL221021P000500002022-10-03 3:54PM EDT50.000.010.000.02-0.01-50.00%81,04589.06%
PYPL221021P000550002022-10-03 11:06AM EDT55.000.020.010.03-0.01-33.33%2080.47%
PYPL221021P000600002022-10-03 9:37AM EDT60.000.070.050.06-0.01-12.50%221,04075.78%
PYPL221021P000625002022-10-03 11:43AM EDT62.500.110.070.09-0.05-31.25%379171.88%
PYPL221021P000650002022-10-03 3:07PM EDT65.000.110.120.13-0.10-47.62%382,66569.34%
PYPL221021P000675002022-10-03 3:05PM EDT67.500.190.200.23-0.05-20.83%1599168.07%
PYPL221021P000700002022-10-03 3:54PM EDT70.000.330.320.35-0.22-40.00%482,18665.92%
PYPL221021P000725002022-10-03 3:31PM EDT72.500.480.500.53-0.34-41.46%185,20563.97%
PYPL221021P000750002022-10-03 3:34PM EDT75.000.730.760.80-0.36-33.03%40410,05562.16%
PYPL221021P000775002022-10-03 3:54PM EDT77.501.111.121.18-0.55-33.13%1244,13960.35%
PYPL221021P000800002022-10-03 3:55PM EDT80.001.641.631.70-0.65-28.38%7368,14158.74%
PYPL221021P000810002022-10-03 3:41PM EDT81.001.851.871.95-0.75-28.85%8049457.98%
PYPL221021P000820002022-10-03 3:57PM EDT82.002.202.142.23-0.58-20.86%4891,12157.25%
PYPL221021P000825002022-10-03 3:52PM EDT82.502.282.292.38-0.63-21.65%2663,27156.91%
PYPL221021P000830002022-10-03 3:57PM EDT83.002.492.442.54-0.76-23.38%206056.52%
PYPL221021P000840002022-10-03 3:52PM EDT84.002.772.792.88+0.24+9.49%17196155.91%
PYPL221021P000850002022-10-03 3:55PM EDT85.003.173.153.30-0.93-22.68%3675,10555.44%
PYPL221021P000860002022-10-03 3:59PM EDT86.003.603.553.70-0.97-21.23%588054.64%
PYPL221021P000870002022-10-03 3:06PM EDT87.003.704.004.15-1.34-26.59%1371,03654.00%
PYPL221021P000875002022-10-03 3:40PM EDT87.504.154.254.40-1.13-21.40%1016,20753.83%
PYPL221021P000880002022-10-03 3:49PM EDT88.004.354.454.60-1.15-20.91%10676852.91%
PYPL221021P000890002022-10-03 11:19AM EDT89.005.155.005.15-0.85-14.17%361152.59%
PYPL221021P000900002022-10-03 3:37PM EDT90.005.365.555.70-0.84-13.55%13610,71751.76%
PYPL221021P000910002022-10-03 1:34PM EDT91.006.306.156.30-0.70-10.00%3856351.10%
PYPL221021P000920002022-10-03 1:34PM EDT92.006.956.806.95-0.90-11.46%6542250.61%
PYPL221021P000925002022-10-03 3:42PM EDT92.507.037.157.30-1.27-15.30%6410,25050.51%
PYPL221021P000930002022-10-03 1:10PM EDT93.008.157.507.65+0.70+9.40%12639850.29%
PYPL221021P000940002022-10-03 1:34PM EDT94.008.358.208.35+0.30+3.73%2829450.66%
PYPL221021P000950002022-10-03 3:40PM EDT95.008.718.959.15-1.49-14.61%39050.98%
PYPL221021P000960002022-10-03 9:35AM EDT96.0010.859.659.90-0.15-1.36%510750.00%
PYPL221021P000970002022-10-03 11:21AM EDT97.0011.4010.5010.90+0.55+5.07%315253.15%
PYPL221021P000975002022-10-03 3:37PM EDT97.5010.6010.9511.15-0.61-5.44%14049.81%
PYPL221021P000980002022-10-03 11:15AM EDT98.0011.5511.2511.75+1.10+10.53%114253.30%
PYPL221021P000990002022-09-29 3:36PM EDT99.0011.5012.2512.600.00-347153.03%
PYPL221021P001000002022-10-03 3:42PM EDT100.0013.0013.1513.55+0.14+1.09%424,08154.64%
PYPL221021P001010002022-09-29 11:37AM EDT101.0012.9013.9014.500.00-93356.10%
PYPL221021P001020002022-10-03 11:40AM EDT102.0015.4814.9015.45-0.27-1.71%12057.37%
PYPL221021P001030002022-09-30 1:01PM EDT103.0015.6015.8516.350.00-31757.13%
PYPL221021P001040002022-09-27 2:13PM EDT104.0019.2016.8017.850.00-12758.79%
PYPL221021P001050002022-10-03 2:27PM EDT105.0017.7817.7518.10-0.82-4.41%211,40953.27%
PYPL221021P001100002022-10-03 2:06PM EDT110.0023.0522.6523.15+1.73+8.11%11,09750.98%
PYPL221021P001150002022-10-03 12:15PM EDT115.0028.5927.5028.15+0.74+2.66%431374.90%
PYPL221021P001200002022-09-23 3:56PM EDT120.0033.0732.5033.200.00-2458.59%
PYPL221021P001250002022-09-26 1:11PM EDT125.0040.2537.3539.200.00-50397.75%
PYPL221021P001300002022-09-26 12:41PM EDT130.0045.0042.5043.200.00-10071.09%
PYPL221021P001350002022-08-02 3:20PM EDT135.0046.0042.6043.000.00-440.00%
PYPL221021P001400002022-07-15 10:57AM EDT140.0068.6038.6539.400.00-120.00%
PYPL221021P001450002022-08-26 3:54PM EDT145.0052.3357.6558.350.00-10109.57%
PYPL221021P001500002022-08-26 3:54PM EDT150.0057.3262.7063.500.00-10123.54%
PYPL221021P001550002022-09-21 2:44PM EDT155.0059.9567.4568.150.00-10133.01%
PYPL221021P001600002022-10-03 10:16AM EDT160.0074.0572.5573.15+2.02+2.80%10102.34%
PYPL221021P001650002022-07-21 10:25AM EDT165.0084.0068.2569.100.00-300.00%
PYPL221021P001700002022-08-03 10:59AM EDT170.0070.6676.2577.300.00-200.00%
PYPL221021P001750002022-09-02 12:56PM EDT175.0083.2788.4589.300.00-20190.04%
PYPL221021P001800002022-09-29 3:36PM EDT180.0091.2092.5093.150.00-30103.13%