Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.33-0.37 (-0.42%)
As of 09:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221118C000350002022-08-29 10:20AM EDT35.0059.2352.1552.900.00-60420.00%
PYPL221118C000375002022-09-21 11:38AM EDT37.5056.7050.3551.550.00-66106.64%
PYPL221118C000400002022-09-26 10:03AM EDT40.0048.3547.9048.800.00-34079.69%
PYPL221118C000425002022-09-06 12:16PM EDT42.5049.4545.4546.800.00--1106.45%
PYPL221118C000450002022-09-28 3:55PM EDT45.0046.7243.2044.000.00-31197.46%
PYPL221118C000475002022-07-06 2:27PM EDT47.5027.9547.8048.850.00--11235.50%
PYPL221118C000500002022-09-02 10:51AM EDT50.0044.4038.1039.250.00-24487.79%
PYPL221118C000550002022-09-22 10:45AM EDT55.0034.8533.4034.450.00-13383.94%
PYPL221118C000600002022-09-22 10:14AM EDT60.0030.3228.6529.900.00-117879.64%
PYPL221118C000625002022-09-16 10:39AM EDT62.5032.6026.5027.450.00-144376.95%
PYPL221118C000650002022-09-28 1:46PM EDT65.0025.8024.3025.250.00-58975.39%
PYPL221118C000675002022-09-28 9:46AM EDT67.5021.3022.2523.000.00-720173.73%
PYPL221118C000700002022-09-29 10:51AM EDT70.0021.2520.2520.850.00-1210872.24%
PYPL221118C000725002022-09-28 2:54PM EDT72.5020.1418.1018.950.00-112070.51%
PYPL221118C000750002022-09-30 9:30AM EDT75.0016.6216.3517.05-0.68-3.93%3253770.07%
PYPL221118C000775002022-09-26 3:35PM EDT77.5012.4014.4515.150.00-2320967.92%
PYPL221118C000800002022-09-29 11:38AM EDT80.0013.6712.8013.250.00-1020966.16%
PYPL221118C000825002022-09-27 12:02PM EDT82.509.6011.1011.700.00-14442764.84%
PYPL221118C000850002022-09-29 2:37PM EDT85.009.879.8010.000.00-333,29363.66%
PYPL221118C000875002022-09-30 9:30AM EDT87.508.258.408.75-0.50-5.71%371,98162.94%
PYPL221118C000900002022-09-29 3:09PM EDT90.007.206.957.100.00-1912,70059.61%
PYPL221118C000925002022-09-30 9:34AM EDT92.506.105.856.00-0.27-4.24%11,42558.80%
PYPL221118C000950002022-09-29 3:47PM EDT95.005.305.005.150.00-20723,97859.02%
PYPL221118C000975002022-09-29 3:54PM EDT97.504.354.004.150.00-381,27957.15%
PYPL221118C001000002022-09-29 3:43PM EDT100.003.583.453.550.00-17510,22557.86%
PYPL221118C001050002022-09-29 3:54PM EDT105.002.402.262.350.00-52115,31756.53%
PYPL221118C001100002022-09-30 9:35AM EDT110.001.531.431.49-0.07-4.38%125,29055.32%
PYPL221118C001150002022-09-29 3:30PM EDT115.001.020.930.980.00-221,41755.25%
PYPL221118C001200002022-09-29 3:05PM EDT120.000.640.630.670.00-101,83455.91%
PYPL221118C001250002022-09-29 1:24PM EDT125.000.400.410.45-0.08-16.67%285456.25%
PYPL221118C001300002022-09-29 11:20AM EDT130.000.330.280.300.00-480556.79%
PYPL221118C001350002022-09-29 11:55AM EDT135.000.240.180.200.00-443457.03%
PYPL221118C001400002022-09-27 3:35PM EDT140.000.130.120.140.00-162,46857.62%
PYPL221118C001450002022-09-28 3:40PM EDT145.000.130.080.100.00-130258.40%
PYPL221118C001500002022-09-30 9:33AM EDT150.000.060.050.07-0.01-14.29%713,71858.59%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221118P000350002022-09-21 11:10AM EDT35.000.020.000.070.00-206898.44%
PYPL221118P000375002022-09-27 3:48PM EDT37.500.050.020.030.00-2001,36188.28%
PYPL221118P000400002022-09-28 11:26AM EDT40.000.050.050.060.00-1252989.45%
PYPL221118P000425002022-09-23 3:29PM EDT42.500.100.070.090.00-10035587.50%
PYPL221118P000450002022-09-29 2:32PM EDT45.000.120.110.130.00-125785.74%
PYPL221118P000475002022-09-27 9:40AM EDT47.500.170.170.180.00-5728984.28%
PYPL221118P000500002022-09-29 3:39PM EDT50.000.240.230.250.00-1432,06882.23%
PYPL221118P000550002022-09-29 11:13AM EDT55.000.410.420.450.00-346978.52%
PYPL221118P000600002022-09-30 9:30AM EDT60.000.780.760.79-0.02-2.50%166575.68%
PYPL221118P000625002022-09-28 11:00AM EDT62.501.010.991.030.00-223074.32%
PYPL221118P000650002022-09-29 3:30PM EDT65.001.251.271.310.00-1755572.80%
PYPL221118P000675002022-09-29 2:20PM EDT67.501.681.601.650.00-1258671.26%
PYPL221118P000700002022-09-29 3:15PM EDT70.002.002.012.060.00-391,71769.87%
PYPL221118P000725002022-09-29 3:15PM EDT72.502.462.472.540.00-212,20068.34%
PYPL221118P000750002022-09-29 3:48PM EDT75.002.903.003.150.00-491,40467.03%
PYPL221118P000775002022-09-29 2:26PM EDT77.503.803.553.700.00-2682464.65%
PYPL221118P000800002022-09-29 3:09PM EDT80.004.554.404.550.00-912,19064.23%
PYPL221118P000825002022-09-29 3:47PM EDT82.505.155.155.300.00-1171,24361.98%
PYPL221118P000850002022-09-29 3:47PM EDT85.006.136.106.250.00-6755,52760.51%
PYPL221118P000875002022-09-29 3:57PM EDT87.507.207.407.600.00-1402,25961.06%
PYPL221118P000900002022-09-29 1:27PM EDT90.008.358.708.850.00-734,25560.23%
PYPL221118P000925002022-09-30 9:34AM EDT92.509.8510.1010.20-0.45-4.37%12,05059.24%
PYPL221118P000950002022-09-29 3:21PM EDT95.0011.4511.5511.800.00-9221,40858.48%
PYPL221118P000975002022-09-29 3:23PM EDT97.5013.0013.2013.350.00-522,06257.40%
PYPL221118P001000002022-09-29 3:23PM EDT100.0014.7514.8014.950.00-472,74655.32%
PYPL221118P001050002022-09-29 3:56PM EDT105.0018.3818.7519.100.00-10260956.06%
PYPL221118P001100002022-09-29 2:16PM EDT110.0023.1723.1023.350.00-227356.49%
PYPL221118P001150002022-09-29 1:21PM EDT115.0026.8027.3527.850.00-813954.88%
PYPL221118P001200002022-09-29 10:51AM EDT120.0031.4531.9032.600.00-1017754.54%
PYPL221118P001250002022-09-27 11:26AM EDT125.0038.7036.5037.400.00-110451.90%
PYPL221118P001300002022-09-23 10:39AM EDT130.0043.9041.6042.400.00-17358.15%
PYPL221118P001350002022-09-27 9:30AM EDT135.0049.3546.5047.300.00-7058.89%
PYPL221118P001400002022-09-12 1:23PM EDT140.0042.2851.3552.400.00-1061.82%
PYPL221118P001500002022-09-19 11:37AM EDT150.0056.9061.5062.250.00-2069.24%