Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.88-0.82 (-0.92%)
As of 10:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221216C000350002022-09-29 10:08AM EDT35.0054.8053.0553.750.00-14116.50%
PYPL221216C000375002022-09-21 2:43PM EDT37.5057.4550.7051.300.00-289112.50%
PYPL221216C000400002022-09-21 2:42PM EDT40.0054.6048.1548.900.00-235105.76%
PYPL221216C000425002022-07-12 12:25PM EDT42.5031.4556.7057.700.00--12268.29%
PYPL221216C000450002022-09-16 10:35AM EDT45.0049.8043.4044.300.00-623100.73%
PYPL221216C000475002022-09-14 9:31AM EDT47.5049.2041.1041.700.00-1094.97%
PYPL221216C000500002022-09-19 3:52PM EDT50.0045.5838.5039.350.00-3988.87%
PYPL221216C000550002022-07-05 10:17AM EDT55.0021.2041.2542.350.00--2170.24%
PYPL221216C000600002022-09-27 3:01PM EDT60.0027.4529.6030.050.00-58178.20%
PYPL221216C000625002022-09-27 3:02PM EDT62.5025.2527.5527.800.00-42576.25%
PYPL221216C000650002022-09-29 10:45AM EDT65.0026.3025.3525.750.00-221074.07%
PYPL221216C000675002022-09-22 3:51PM EDT67.5023.2523.0523.650.00-54170.75%
PYPL221216C000700002022-09-27 3:01PM EDT70.0019.3021.2521.650.00-130369.89%
PYPL221216C000725002022-09-27 3:52PM EDT72.5017.4819.4519.900.00-441869.41%
PYPL221216C000750002022-09-29 9:47AM EDT75.0018.7417.3517.900.00-120466.15%
PYPL221216C000775002022-09-27 12:52PM EDT77.5013.6015.6016.050.00-623864.38%
PYPL221216C000800002022-09-29 11:19AM EDT80.0014.9714.0514.400.00-349863.48%
PYPL221216C000825002022-09-23 11:14AM EDT82.5011.7812.6013.000.00-120363.11%
PYPL221216C000850002022-09-29 12:12PM EDT85.0012.1511.1011.400.00-61,39061.32%
PYPL221216C000875002022-09-29 10:27AM EDT87.5010.519.7510.000.00-735260.07%
PYPL221216C000900002022-09-29 3:58PM EDT90.009.008.558.700.00-9876559.00%
PYPL221216C000925002022-09-30 9:43AM EDT92.507.757.457.60+0.10+1.31%2168658.26%
PYPL221216C000950002022-09-29 3:39PM EDT95.006.656.356.50-0.05-0.75%31,19556.92%
PYPL221216C000975002022-09-30 9:48AM EDT97.505.405.555.70-0.25-4.42%581,51356.86%
PYPL221216C001000002022-09-30 9:49AM EDT100.004.554.704.85-0.35-7.14%34,10255.92%
PYPL221216C001050002022-09-30 9:48AM EDT105.003.253.253.35-0.25-7.14%62,03653.74%
PYPL221216C001100002022-09-30 9:34AM EDT110.002.472.332.39+0.03+1.23%456,00953.20%
PYPL221216C001150002022-09-30 9:32AM EDT115.001.621.631.68-0.15-8.47%1603,66952.66%
PYPL221216C001200002022-09-29 3:30PM EDT120.001.261.171.190.00-361,92252.64%
PYPL221216C001250002022-09-29 12:10PM EDT125.000.970.810.850.00-763452.54%
PYPL221216C001300002022-09-29 12:11PM EDT130.000.680.570.610.00-6865552.66%
PYPL221216C001350002022-09-29 3:57PM EDT135.000.460.400.430.00-143,27152.73%
PYPL221216C001400002022-09-29 1:50PM EDT140.000.350.290.330.00-545,53453.32%
PYPL221216C001450002022-09-22 1:28PM EDT145.000.240.210.250.00-711353.86%
PYPL221216C001500002022-09-28 1:01PM EDT150.000.190.160.190.00-727254.49%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221216P000350002022-09-29 3:09PM EDT35.000.080.070.080.00-756285.94%
PYPL221216P000375002022-09-28 11:21AM EDT37.500.090.100.120.00-5615283.98%
PYPL221216P000400002022-09-28 1:16PM EDT40.000.130.150.160.00-523482.23%
PYPL221216P000425002022-09-26 9:53AM EDT42.500.190.210.220.00-228980.47%
PYPL221216P000450002022-09-30 9:34AM EDT45.000.280.280.30+0.02+7.69%1849978.61%
PYPL221216P000475002022-09-29 3:36PM EDT47.500.370.360.380.00-1619676.32%
PYPL221216P000500002022-09-30 9:37AM EDT50.000.510.470.50+0.03+6.25%211,03074.66%
PYPL221216P000550002022-09-26 1:10PM EDT55.000.950.800.830.00-131,55371.78%
PYPL221216P000600002022-09-30 9:34AM EDT60.001.221.231.270.00-11,09268.26%
PYPL221216P000625002022-09-29 2:10PM EDT62.501.581.531.560.00-2042166.77%
PYPL221216P000650002022-09-29 2:21PM EDT65.001.991.871.920.00-367765.36%
PYPL221216P000675002022-09-29 2:48PM EDT67.502.322.302.35-0.02-0.85%72,09164.18%
PYPL221216P000700002022-09-29 3:41PM EDT70.002.722.722.770.00-401,80462.28%
PYPL221216P000725002022-09-30 9:36AM EDT72.503.403.303.45+0.20+6.25%33,20161.69%
PYPL221216P000750002022-09-29 3:58PM EDT75.003.873.954.050.00-688960.34%
PYPL221216P000775002022-09-28 1:34PM EDT77.504.204.554.700.00-1256758.39%
PYPL221216P000800002022-09-29 2:22PM EDT80.005.655.405.550.00-601,31357.47%
PYPL221216P000825002022-09-28 10:28AM EDT82.506.656.356.500.00-140456.56%
PYPL221216P000850002022-09-29 3:14PM EDT85.007.457.407.550.00-121,88555.62%
PYPL221216P000875002022-09-29 3:33PM EDT87.508.458.408.550.00-562,10153.71%
PYPL221216P000900002022-09-30 9:50AM EDT90.009.909.709.75+0.15+1.54%242,79552.71%
PYPL221216P000925002022-09-30 9:42AM EDT92.5011.0011.1511.20+0.05+0.46%101,84252.27%
PYPL221216P000950002022-09-30 9:42AM EDT95.0012.5512.5012.65+0.05+0.40%22,86650.83%
PYPL221216P000975002022-09-28 3:31PM EDT97.5012.4514.3014.500.00-852,30851.44%
PYPL221216P001000002022-09-28 3:09PM EDT100.0014.1516.0016.200.00-621,68550.61%
PYPL221216P001050002022-09-29 3:56PM EDT105.0019.2319.3519.800.00-1898249.07%
PYPL221216P001100002022-09-29 11:23AM EDT110.0022.9023.4523.950.00-21,47148.56%
PYPL221216P001150002022-09-29 3:22PM EDT115.0027.7427.8528.300.00-238347.62%
PYPL221216P001200002022-09-29 2:01PM EDT120.0032.6032.3532.900.00-128047.39%
PYPL221216P001250002022-09-27 2:13PM EDT125.0040.0237.0037.650.00-22547.61%
PYPL221216P001300002022-09-14 2:49PM EDT130.0034.1041.9042.550.00-63749.51%
PYPL221216P001350002022-09-23 2:37PM EDT135.0048.9346.3547.250.00-101443.75%
PYPL221216P001400002022-09-20 9:47AM EDT140.0049.0551.3052.250.00-1,500046.78%
PYPL221216P001450002022-08-30 9:30AM EDT145.0051.300.000.000.00--00.00%