Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.70-2.42 (-2.66%)
At close: 04:00PM EDT
88.85 +0.15 (+0.17%)
Pre-market: 09:01AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120C000350002022-09-29 2:20PM EDT35.0053.550.000.000.00-262050.00%
PYPL230120C000375002022-09-29 2:26PM EDT37.5051.200.000.000.00-11260.00%
PYPL230120C000400002022-09-23 11:56AM EDT40.0047.200.000.000.00-42100.00%
PYPL230120C000425002022-09-06 11:49AM EDT42.5050.000.000.000.00-1200.00%
PYPL230120C000450002022-09-28 9:40AM EDT45.0043.000.000.000.00-1640.00%
PYPL230120C000475002022-08-12 9:41AM EDT47.5055.1049.3050.300.00-165167.90%
PYPL230120C000500002022-09-28 1:55PM EDT50.0041.000.000.000.00-33350.00%
PYPL230120C000550002022-09-21 3:56PM EDT55.0038.650.000.000.00-152070.00%
PYPL230120C000600002022-09-29 9:47AM EDT60.0031.980.000.000.00-17350.00%
PYPL230120C000625002022-09-27 10:03AM EDT62.5026.350.000.000.00-11090.00%
PYPL230120C000650002022-09-28 3:36PM EDT65.0029.200.000.000.00-34560.00%
PYPL230120C000675002022-09-14 12:22PM EDT67.5031.580.000.000.00-13180.00%
PYPL230120C000700002022-09-27 3:48PM EDT70.0020.370.000.000.00-171,2730.00%
PYPL230120C000725002022-09-28 2:54PM EDT72.5022.300.000.000.00-22820.00%
PYPL230120C000750002022-09-29 2:33PM EDT75.0018.950.000.000.00-29440.00%
PYPL230120C000775002022-09-28 2:57PM EDT77.5018.800.000.000.00-39310.00%
PYPL230120C000800002022-09-29 10:23AM EDT80.0016.650.000.000.00-19,5710.00%
PYPL230120C000825002022-09-27 3:48PM EDT82.5012.350.000.000.00-27240.00%
PYPL230120C000850002022-09-29 11:22AM EDT85.0013.250.000.000.00-11,8230.00%
PYPL230120C000875002022-09-29 9:30AM EDT87.5012.100.000.000.00-39850.00%
PYPL230120C000900002022-09-29 2:53PM EDT90.0010.000.000.000.00-703,4930.78%
PYPL230120C000925002022-09-29 12:14PM EDT92.509.700.000.000.00-3131,6881.56%
PYPL230120C000950002022-09-29 3:56PM EDT95.008.200.000.000.00-14311,3893.13%
PYPL230120C000975002022-09-29 1:07PM EDT97.507.350.000.000.00-111,2803.13%
PYPL230120C001000002022-09-29 2:43PM EDT100.006.100.000.000.00-4113,0576.25%
PYPL230120C001050002022-09-29 1:16PM EDT105.004.950.000.000.00-613,5026.25%
PYPL230120C001100002022-09-29 1:15PM EDT110.003.700.000.000.00-159,5496.25%
PYPL230120C001150002022-09-29 12:31PM EDT115.002.820.000.000.00-285,36712.50%
PYPL230120C001200002022-09-29 2:59PM EDT120.001.910.000.000.00-2336,33112.50%
PYPL230120C001250002022-09-29 3:36PM EDT125.001.480.000.000.00-198,24512.50%
PYPL230120C001300002022-09-29 3:52PM EDT130.001.120.000.000.00-1711,51312.50%
PYPL230120C001350002022-09-29 2:43PM EDT135.000.820.000.000.00-1104,49912.50%
PYPL230120C001400002022-09-29 1:42PM EDT140.000.650.000.000.00-2410,15912.50%
PYPL230120C001450002022-09-29 12:57PM EDT145.000.510.000.000.00-1113,85625.00%
PYPL230120C001500002022-09-29 3:53PM EDT150.000.380.000.000.00-15912,38125.00%
PYPL230120C001550002022-09-29 11:52AM EDT155.000.330.000.000.00-12,09025.00%
PYPL230120C001600002022-09-29 11:14AM EDT160.000.250.000.000.00-44,85325.00%
PYPL230120C001650002022-09-29 3:48PM EDT165.000.210.000.000.00-541,90825.00%
PYPL230120C001700002022-09-28 10:38AM EDT170.000.150.000.000.00-153,63525.00%
PYPL230120C001750002022-09-28 3:10PM EDT175.000.160.000.000.00-582,65425.00%
PYPL230120C001800002022-09-29 10:22AM EDT180.000.140.000.000.00-156,28125.00%
PYPL230120C001850002022-09-28 3:00PM EDT185.000.120.000.000.00-3003,50725.00%
PYPL230120C001900002022-09-29 2:21PM EDT190.000.110.000.000.00-18,60525.00%
PYPL230120C001950002022-09-29 3:29PM EDT195.000.080.000.000.00-44,77525.00%
PYPL230120C002000002022-09-29 3:29PM EDT200.000.070.000.000.00-5218,14425.00%
PYPL230120C002100002022-09-29 9:33AM EDT210.000.060.000.000.00-2207,33125.00%
PYPL230120C002200002022-09-27 3:03PM EDT220.000.050.000.000.00-25,80625.00%
PYPL230120C002300002022-09-29 2:59PM EDT230.000.030.000.000.00-64,69625.00%
PYPL230120C002400002022-09-29 3:07PM EDT240.000.040.000.000.00-13,75325.00%
PYPL230120C002500002022-09-29 1:48PM EDT250.000.030.000.000.00-910,99350.00%
PYPL230120C002600002022-09-29 2:10PM EDT260.000.030.000.000.00-55,97050.00%
PYPL230120C002700002022-09-28 3:55PM EDT270.000.030.000.000.00-253,32450.00%
PYPL230120C002800002022-09-28 11:26AM EDT280.000.040.000.000.00-13,17350.00%
PYPL230120C002900002022-09-29 10:50AM EDT290.000.020.000.000.00-563,07050.00%
PYPL230120C003000002022-09-29 1:08PM EDT300.000.020.000.000.00-20715,41450.00%
PYPL230120C003100002022-09-28 2:37PM EDT310.000.020.000.000.00-498250.00%
PYPL230120C003200002022-09-28 3:51PM EDT320.000.020.000.000.00-42,80050.00%
PYPL230120C003300002022-09-28 9:33AM EDT330.000.030.000.000.00-33,10650.00%
PYPL230120C003400002022-09-19 1:37PM EDT340.000.020.000.000.00-11,80450.00%
PYPL230120C003500002022-09-16 9:45AM EDT350.000.030.000.000.00-15,12150.00%
PYPL230120C003600002022-09-29 9:36AM EDT360.000.030.000.000.00-33,09150.00%
PYPL230120C003700002022-09-16 12:11PM EDT370.000.030.000.000.00-13,32550.00%
PYPL230120C003800002022-08-10 10:58AM EDT380.000.030.000.030.00-186881.25%
PYPL230120C003900002022-09-29 3:17PM EDT390.000.010.000.000.00-193750.00%
PYPL230120C004000002022-09-26 1:12PM EDT400.000.020.000.000.00-12,60850.00%
PYPL230120C004100002022-09-12 9:52AM EDT410.000.020.000.000.00-238250.00%
PYPL230120C004200002022-08-22 12:39PM EDT420.000.020.000.030.00-171886.72%
PYPL230120C004300002022-09-26 1:11PM EDT430.000.020.000.000.00-11,12750.00%
PYPL230120C004400002022-08-15 9:49AM EDT440.000.030.000.080.00-3378496.09%
PYPL230120C004500002022-09-23 9:42AM EDT450.000.010.000.000.00-16,51050.00%
PYPL230120C004600002022-09-29 3:17PM EDT460.000.020.000.000.00-14,03150.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120P000350002022-09-29 9:57AM EDT35.000.170.000.000.00-141825.00%
PYPL230120P000375002022-09-28 3:07PM EDT37.500.190.000.000.00-243525.00%
PYPL230120P000400002022-09-26 10:02AM EDT40.000.300.000.000.00-2944825.00%
PYPL230120P000425002022-09-29 9:30AM EDT42.500.360.000.000.00-11,12025.00%
PYPL230120P000450002022-09-29 3:47PM EDT45.000.500.000.000.00-52,24925.00%
PYPL230120P000475002022-09-29 1:54PM EDT47.500.640.000.000.00-21,12025.00%
PYPL230120P000500002022-09-29 3:16PM EDT50.000.820.000.000.00-214,74725.00%
PYPL230120P000550002022-09-29 1:36PM EDT55.001.160.000.000.00-71,91225.00%
PYPL230120P000600002022-09-29 11:41AM EDT60.001.680.000.000.00-45,32912.50%
PYPL230120P000625002022-09-28 9:30AM EDT62.502.340.000.000.00-272412.50%
PYPL230120P000650002022-09-29 12:15PM EDT65.002.340.000.000.00-7474,20612.50%
PYPL230120P000675002022-09-29 2:58PM EDT67.503.150.000.000.00-8072,16412.50%
PYPL230120P000700002022-09-29 11:07AM EDT70.003.400.000.000.00-206,26912.50%
PYPL230120P000725002022-09-29 12:22PM EDT72.504.000.000.000.00-1302,1586.25%
PYPL230120P000750002022-09-29 12:25PM EDT75.004.600.000.000.00-1535,6756.25%
PYPL230120P000775002022-09-29 2:03PM EDT77.505.800.000.000.00-15,6146.25%
PYPL230120P000800002022-09-29 10:33AM EDT80.006.410.000.000.00-514,9263.13%
PYPL230120P000825002022-09-29 2:01PM EDT82.507.600.000.000.00-13,4723.13%
PYPL230120P000850002022-09-29 12:41PM EDT85.008.050.000.000.00-277,9541.56%
PYPL230120P000875002022-09-29 3:30PM EDT87.509.650.000.000.00-212,9330.78%
PYPL230120P000900002022-09-29 3:35PM EDT90.0010.850.000.000.00-884,1660.00%
PYPL230120P000925002022-09-29 1:49PM EDT92.5012.050.000.000.00-211,8230.00%
PYPL230120P000950002022-09-29 12:26PM EDT95.0013.200.000.000.00-11216,5710.00%
PYPL230120P000975002022-09-28 10:28AM EDT97.5015.740.000.000.00-11,5630.00%
PYPL230120P001000002022-09-29 3:41PM EDT100.0016.650.000.000.00-6715,6390.00%
PYPL230120P001050002022-09-29 3:47PM EDT105.0020.150.000.000.00-612,7110.00%
PYPL230120P001100002022-09-29 3:23PM EDT110.0024.240.000.000.00-15,0750.00%
PYPL230120P001150002022-09-29 3:32PM EDT115.0028.250.000.000.00-24,1790.00%
PYPL230120P001200002022-09-29 2:17PM EDT120.0033.060.000.000.00-25,3620.00%
PYPL230120P001250002022-09-29 3:06PM EDT125.0037.650.000.000.00-14,2850.00%
PYPL230120P001300002022-09-29 3:06PM EDT130.0042.350.000.000.00-11,5260.00%
PYPL230120P001350002022-09-28 2:05PM EDT135.0045.160.000.000.00-14,1010.00%
PYPL230120P001400002022-09-28 3:50PM EDT140.0048.650.000.000.00-447,9120.00%
PYPL230120P001450002022-09-28 3:36PM EDT145.0053.850.000.000.00-1,5705520.00%
PYPL230120P001500002022-09-29 3:54PM EDT150.0061.450.000.000.00-93660.00%
PYPL230120P001550002022-09-29 1:12PM EDT155.0065.950.000.000.00-61240.00%
PYPL230120P001600002022-09-29 3:05PM EDT160.0071.850.000.000.00-12,2230.00%
PYPL230120P001650002022-09-28 3:36PM EDT165.0073.800.000.000.00-6,3751,2330.00%
PYPL230120P001700002022-09-28 3:37PM EDT170.0078.500.000.000.00-1,1541800.00%
PYPL230120P001750002022-09-28 3:37PM EDT175.0083.850.000.000.00-1,0251510.00%
PYPL230120P001800002022-09-28 3:36PM EDT180.0088.800.000.000.00-4,1756570.00%
PYPL230120P001850002022-09-28 3:35PM EDT185.0093.750.000.000.00-2,8404700.00%
PYPL230120P001900002022-09-29 9:53AM EDT190.00100.350.000.000.00-15970.00%
PYPL230120P001950002022-09-29 9:38AM EDT195.00105.700.000.000.00-13810.00%
PYPL230120P002000002022-09-28 3:35PM EDT200.00108.700.000.000.00-2,2473600.00%
PYPL230120P002100002022-09-29 9:50AM EDT210.00120.470.000.000.00-11220.00%
PYPL230120P002200002022-09-29 3:56PM EDT220.00131.400.000.000.00-3024460.00%
PYPL230120P002300002022-09-29 3:56PM EDT230.00141.400.000.000.00-6011,5120.00%
PYPL230120P002400002022-09-29 3:56PM EDT240.00151.400.000.000.00-3006690.00%
PYPL230120P002500002022-09-29 2:44PM EDT250.00162.000.000.000.00-201,3900.00%
PYPL230120P002600002022-09-29 3:51PM EDT260.00170.900.000.000.00-32300.00%
PYPL230120P002700002022-09-29 10:50AM EDT270.00181.100.000.000.00-221390.00%
PYPL230120P002800002022-09-29 3:48PM EDT280.00191.350.000.000.00-1121,0020.00%
PYPL230120P002900002022-09-07 2:22PM EDT290.00195.500.000.000.00-1070.00%
PYPL230120P003000002022-09-28 3:29PM EDT300.00208.900.000.000.00-25330.00%
PYPL230120P003100002022-09-28 3:29PM EDT310.00219.200.000.000.00-30190.00%
PYPL230120P003200002022-08-31 1:04PM EDT320.00225.800.000.000.00-1510.00%
PYPL230120P003300002022-07-28 9:47AM EDT330.00246.05236.65237.700.00-100.00%
PYPL230120P003400002022-09-01 10:35AM EDT340.00248.950.000.000.00-200.00%
PYPL230120P003500002022-07-18 12:01PM EDT350.00273.60249.30250.750.00-1000.00%
PYPL230120P003600002022-09-28 3:29PM EDT360.00269.000.000.000.00-50360.00%
PYPL230120P003700002022-01-31 4:01PM EDT370.00199.42261.85265.000.00-1270.00%
PYPL230120P003800002022-03-30 10:50AM EDT380.00257.85290.05293.900.00-100122.12%
PYPL230120P003900002022-02-25 2:13PM EDT390.00280.68274.85278.400.00-400.00%
PYPL230120P004000002022-09-27 11:13AM EDT400.00313.000.000.000.00-770.00%
PYPL230120P004100002022-04-01 9:53AM EDT410.00292.18320.05323.900.00-10126.95%
PYPL230120P004200002022-03-08 10:30AM EDT420.00326.75308.30309.900.00-300.00%
PYPL230120P004300002022-08-29 10:18AM EDT430.00336.15341.60343.750.00-120144.63%
PYPL230120P004400002022-08-11 9:34AM EDT440.00338.69342.45345.150.00-1200.00%
PYPL230120P004500002022-09-29 10:01AM EDT450.00360.550.000.000.00-1440.00%
PYPL230120P004600002022-09-21 3:44PM EDT460.00367.600.000.000.00-20160.00%