Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.72-3.51 (-4.22%)
At close: 04:00PM EST
80.70 +0.98 (+1.23%)
Pre-market: 04:03AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230217C000350002023-02-07 10:50AM EST35.0046.600.000.000.00-500.00%
PYPL230217C000375002023-02-07 2:12PM EST37.5044.600.000.000.00-300.00%
PYPL230217C000400002023-01-19 9:33AM EST40.0037.000.000.000.00-100.00%
PYPL230217C000450002023-02-07 10:21AM EST45.0036.850.000.000.00-100.00%
PYPL230217C000475002023-02-07 12:17PM EST47.5034.500.000.000.00-200.00%
PYPL230217C000500002023-02-06 10:18AM EST50.0033.180.000.000.00-200.00%
PYPL230217C000550002023-02-07 1:14PM EST55.0027.500.000.000.00-300.00%
PYPL230217C000600002023-02-08 9:30AM EST60.0022.700.000.000.00-100.00%
PYPL230217C000625002023-02-07 9:50AM EST62.5019.950.000.000.00-300.00%
PYPL230217C000650002023-02-08 1:39PM EST65.0015.600.000.000.00-100.00%
PYPL230217C000660002023-02-06 10:01AM EST66.0017.950.000.000.00-100.00%
PYPL230217C000670002023-02-08 10:22AM EST67.0015.150.000.000.00-400.00%
PYPL230217C000675002023-02-06 1:49PM EST67.5015.650.000.000.00-500.00%
PYPL230217C000680002023-02-08 10:10AM EST68.0014.000.000.000.00-100.00%
PYPL230217C000690002023-02-08 10:22AM EST69.0013.300.000.000.00-200.00%
PYPL230217C000700002023-02-08 3:57PM EST70.0010.480.000.000.00-600.00%
PYPL230217C000710002023-02-08 9:58AM EST71.0011.350.000.000.00-100.00%
PYPL230217C000720002023-02-08 1:15PM EST72.009.510.000.000.00-100.00%
PYPL230217C000725002023-02-08 3:05PM EST72.508.750.000.000.00-600.00%
PYPL230217C000730002023-02-08 12:59PM EST73.008.660.000.000.00-2200.00%
PYPL230217C000740002023-02-08 3:26PM EST74.007.700.000.000.00-3100.00%
PYPL230217C000750002023-02-08 3:08PM EST75.006.850.000.000.00-22200.00%
PYPL230217C000760002023-02-08 3:08PM EST76.006.200.000.000.00-4600.00%
PYPL230217C000770002023-02-08 3:40PM EST77.005.700.000.000.00-5100.00%
PYPL230217C000775002023-02-08 3:59PM EST77.505.250.000.000.00-4100.00%
PYPL230217C000780002023-02-08 3:58PM EST78.004.940.000.000.00-3200.00%
PYPL230217C000790002023-02-08 3:06PM EST79.004.500.000.000.00-4700.00%
PYPL230217C000800002023-02-08 3:57PM EST80.003.870.000.000.00-40300.78%
PYPL230217C000810002023-02-08 3:56PM EST81.003.430.000.000.00-49503.13%
PYPL230217C000820002023-02-08 3:57PM EST82.003.100.000.000.00-25006.25%
PYPL230217C000825002023-02-08 3:58PM EST82.502.850.000.000.00-7406.25%
PYPL230217C000830002023-02-08 3:57PM EST83.002.690.000.000.00-20206.25%
PYPL230217C000840002023-02-08 3:54PM EST84.002.350.000.000.00-15606.25%
PYPL230217C000850002023-02-08 3:57PM EST85.002.040.000.000.00-2,637012.50%
PYPL230217C000860002023-02-08 3:55PM EST86.001.760.000.000.00-144012.50%
PYPL230217C000870002023-02-08 3:59PM EST87.001.530.000.000.00-142012.50%
PYPL230217C000875002023-02-08 3:59PM EST87.501.420.000.000.00-91012.50%
PYPL230217C000880002023-02-08 3:59PM EST88.001.320.000.000.00-179012.50%
PYPL230217C000890002023-02-08 3:59PM EST89.001.140.000.000.00-230012.50%
PYPL230217C000900002023-02-08 3:59PM EST90.000.980.000.000.00-1,508025.00%
PYPL230217C000910002023-02-08 3:59PM EST91.000.840.000.000.00-370025.00%
PYPL230217C000925002023-02-08 3:57PM EST92.500.670.000.000.00-37025.00%
PYPL230217C000950002023-02-08 3:59PM EST95.000.470.000.000.00-535025.00%
PYPL230217C000975002023-02-08 3:59PM EST97.500.340.000.000.00-155025.00%
PYPL230217C001000002023-02-08 3:59PM EST100.000.240.000.000.00-716025.00%
PYPL230217C001050002023-02-08 3:59PM EST105.000.140.000.000.00-141050.00%
PYPL230217C001100002023-02-08 2:25PM EST110.000.100.000.000.00-51050.00%
PYPL230217C001150002023-02-08 3:25PM EST115.000.070.000.000.00-390050.00%
PYPL230217C001200002023-02-08 3:08PM EST120.000.040.000.000.00-190050.00%
PYPL230217C001250002023-02-08 3:49PM EST125.000.030.000.000.00-272050.00%
PYPL230217C001300002023-02-08 1:18PM EST130.000.030.000.000.00-16050.00%
PYPL230217C001350002023-02-08 3:00PM EST135.000.020.000.000.00-250050.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230217P000350002023-02-07 9:40AM EST35.000.010.000.000.00-5050.00%
PYPL230217P000375002023-01-24 9:54AM EST37.500.010.000.000.00-59050.00%
PYPL230217P000400002023-02-07 12:31PM EST40.000.010.000.000.00-1050.00%
PYPL230217P000425002023-02-03 11:14AM EST42.500.010.000.000.00-2050.00%
PYPL230217P000450002023-02-03 11:41AM EST45.000.010.000.000.00-1050.00%
PYPL230217P000475002023-02-08 9:37AM EST47.500.010.000.000.00-1050.00%
PYPL230217P000500002023-02-08 3:44PM EST50.000.010.000.000.00-470050.00%
PYPL230217P000550002023-02-08 3:57PM EST55.000.030.000.000.00-35050.00%
PYPL230217P000600002023-02-08 3:59PM EST60.000.070.000.000.00-60050.00%
PYPL230217P000625002023-02-08 3:47PM EST62.500.120.000.000.00-98025.00%
PYPL230217P000650002023-02-08 3:59PM EST65.000.220.000.000.00-190025.00%
PYPL230217P000660002023-02-08 3:14PM EST66.000.250.000.000.00-26025.00%
PYPL230217P000670002023-02-08 3:46PM EST67.000.340.000.000.00-17025.00%
PYPL230217P000675002023-02-08 3:51PM EST67.500.370.000.000.00-32025.00%
PYPL230217P000680002023-02-08 3:53PM EST68.000.420.000.000.00-87025.00%
PYPL230217P000690002023-02-08 3:59PM EST69.000.540.000.000.00-61025.00%
PYPL230217P000700002023-02-08 3:59PM EST70.000.670.000.000.00-382025.00%
PYPL230217P000710002023-02-08 3:59PM EST71.000.840.000.000.00-137012.50%
PYPL230217P000720002023-02-08 3:58PM EST72.001.030.000.000.00-216012.50%
PYPL230217P000725002023-02-08 3:57PM EST72.501.150.000.000.00-119012.50%
PYPL230217P000730002023-02-08 3:59PM EST73.001.280.000.000.00-328012.50%
PYPL230217P000740002023-02-08 3:58PM EST74.001.550.000.000.00-239012.50%
PYPL230217P000750002023-02-08 3:58PM EST75.001.840.000.000.00-682012.50%
PYPL230217P000760002023-02-08 3:37PM EST76.002.080.000.000.00-21906.25%
PYPL230217P000770002023-02-08 3:50PM EST77.002.570.000.000.00-6706.25%
PYPL230217P000775002023-02-08 3:59PM EST77.502.800.000.000.00-18606.25%
PYPL230217P000780002023-02-08 3:54PM EST78.003.100.000.000.00-1,24403.13%
PYPL230217P000790002023-02-08 3:57PM EST79.003.560.000.000.00-22501.56%
PYPL230217P000800002023-02-08 3:57PM EST80.004.020.000.000.00-61500.00%
PYPL230217P000810002023-02-08 3:21PM EST81.004.400.000.000.00-13200.00%
PYPL230217P000820002023-02-08 3:34PM EST82.005.000.000.000.00-10100.00%
PYPL230217P000825002023-02-08 3:59PM EST82.505.500.000.000.00-10900.00%
PYPL230217P000830002023-02-08 3:46PM EST83.005.800.000.000.00-11200.00%
PYPL230217P000840002023-02-08 3:46PM EST84.006.450.000.000.00-6000.00%
PYPL230217P000850002023-02-08 3:48PM EST85.007.190.000.000.00-7600.00%
PYPL230217P000860002023-02-08 2:36PM EST86.007.550.000.000.00-2100.00%
PYPL230217P000870002023-02-08 1:16PM EST87.008.200.000.000.00-1000.00%
PYPL230217P000875002023-02-08 3:50PM EST87.508.950.000.000.00-900.00%
PYPL230217P000880002023-02-08 3:50PM EST88.009.350.000.000.00-8700.00%
PYPL230217P000890002023-02-08 2:40PM EST89.009.850.000.000.00-1600.00%
PYPL230217P000900002023-02-08 2:38PM EST90.0010.690.000.000.00-900.00%
PYPL230217P000910002023-02-08 10:30AM EST91.0010.850.000.000.00-2300.00%
PYPL230217P000925002023-02-08 1:06PM EST92.5012.700.000.000.00-1800.00%
PYPL230217P000950002023-02-08 3:45PM EST95.0015.320.000.000.00-500.00%
PYPL230217P000975002023-02-08 3:01PM EST97.5017.590.000.000.00-300.00%
PYPL230217P001000002023-02-08 10:53AM EST100.0019.100.000.000.00-100.00%
PYPL230217P001050002023-02-07 2:22PM EST105.0023.000.000.000.00-1600.00%
PYPL230217P001100002023-02-07 1:00PM EST110.0026.750.000.000.00-100.00%
PYPL230217P001150002023-02-07 12:45PM EST115.0032.850.000.000.00-1800.00%
PYPL230217P001200002023-02-07 11:19AM EST120.0038.350.000.000.00-300.00%
PYPL230217P001250002023-02-07 12:52PM EST125.0042.150.000.000.00-1500.00%
PYPL230217P001300002023-02-07 10:10AM EST130.0048.490.000.000.00-400.00%
PYPL230217P001350002023-02-07 1:56PM EST135.0053.800.000.000.00-900.00%