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
81.19 +1.47 (+1.84%)
Pre-market: 05:42AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230317C000350002023-01-19 12:31PM EST35.0041.700.000.000.00-400.00%
PYPL230317C000375002023-02-06 9:30AM EST37.5045.600.000.000.00-1000.00%
PYPL230317C000400002023-02-01 2:44PM EST40.0040.700.000.000.00-200.00%
PYPL230317C000425002022-11-09 9:31AM EST42.5038.3032.2532.700.00-1270.00%
PYPL230317C000450002023-01-12 11:37AM EST45.0034.320.000.000.00-100.00%
PYPL230317C000475002023-02-02 2:13PM EST47.5040.200.000.000.00-200.00%
PYPL230317C000500002023-02-02 10:39AM EST50.0037.110.000.000.00-200.00%
PYPL230317C000550002023-01-26 11:29AM EST55.0024.520.000.000.00-100.00%
PYPL230317C000600002023-02-08 10:00AM EST60.0022.100.000.000.00-600.00%
PYPL230317C000625002023-02-08 10:01AM EST62.5020.000.000.000.00-100.00%
PYPL230317C000650002023-02-08 10:51AM EST65.0017.150.000.000.00-100.00%
PYPL230317C000675002023-02-08 3:28PM EST67.5013.950.000.000.00-100.00%
PYPL230317C000700002023-02-08 10:03AM EST70.0013.250.000.000.00-100.00%
PYPL230317C000725002023-02-08 10:39AM EST72.5010.850.000.000.00-200.00%
PYPL230317C000750002023-02-08 3:58PM EST75.008.160.000.000.00-2200.00%
PYPL230317C000775002023-02-08 3:59PM EST77.506.700.000.000.00-26600.00%
PYPL230317C000800002023-02-08 3:59PM EST80.005.300.000.000.00-48500.39%
PYPL230317C000825002023-02-08 3:59PM EST82.504.160.000.000.00-47803.13%
PYPL230317C000850002023-02-08 3:59PM EST85.003.230.000.000.00-2,10606.25%
PYPL230317C000875002023-02-08 3:39PM EST87.502.590.000.000.00-30306.25%
PYPL230317C000900002023-02-08 3:58PM EST90.001.840.000.000.00-51606.25%
PYPL230317C000925002023-02-08 3:56PM EST92.501.360.000.000.00-116012.50%
PYPL230317C000950002023-02-08 3:56PM EST95.001.010.000.000.00-307012.50%
PYPL230317C000975002023-02-08 3:36PM EST97.500.800.000.000.00-110012.50%
PYPL230317C001000002023-02-08 3:55PM EST100.000.590.000.000.00-420012.50%
PYPL230317C001050002023-02-08 3:57PM EST105.000.340.000.000.00-105025.00%
PYPL230317C001100002023-02-08 3:55PM EST110.000.250.000.000.00-232025.00%
PYPL230317C001150002023-02-08 3:43PM EST115.000.150.000.000.00-16025.00%
PYPL230317C001200002023-02-08 3:59PM EST120.000.110.000.000.00-636025.00%
PYPL230317C001250002023-02-08 1:21PM EST125.000.090.000.000.00-6025.00%
PYPL230317C001300002023-02-08 12:49PM EST130.000.060.000.000.00-10025.00%
PYPL230317C001350002023-02-08 12:50PM EST135.000.040.000.000.00-31025.00%
PYPL230317C001400002023-02-07 12:41PM EST140.000.050.000.000.00-21050.00%
PYPL230317C001450002023-02-08 3:09PM EST145.000.030.000.000.00-147050.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230317P000350002023-02-08 11:20AM EST35.000.010.000.000.00-1050.00%
PYPL230317P000375002023-01-30 11:51AM EST37.500.020.000.000.00-11050.00%
PYPL230317P000400002023-02-06 12:48PM EST40.000.020.000.000.00-1050.00%
PYPL230317P000425002023-01-23 11:06AM EST42.500.060.000.000.00-7050.00%
PYPL230317P000450002023-02-08 9:42AM EST45.000.040.000.000.00-20050.00%
PYPL230317P000475002023-02-08 3:39PM EST47.500.040.000.000.00-216025.00%
PYPL230317P000500002023-02-08 3:39PM EST50.000.070.000.000.00-64025.00%
PYPL230317P000550002023-02-08 3:46PM EST55.000.150.000.000.00-23025.00%
PYPL230317P000600002023-02-08 3:31PM EST60.000.330.000.000.00-1,011025.00%
PYPL230317P000625002023-02-08 2:00PM EST62.500.490.000.000.00-26012.50%
PYPL230317P000650002023-02-08 3:59PM EST65.000.740.000.000.00-606012.50%
PYPL230317P000675002023-02-08 3:59PM EST67.501.090.000.000.00-101012.50%
PYPL230317P000700002023-02-08 3:57PM EST70.001.570.000.000.00-1,163012.50%
PYPL230317P000725002023-02-08 3:58PM EST72.502.190.000.000.00-18206.25%
PYPL230317P000750002023-02-08 3:56PM EST75.003.030.000.000.00-1,12506.25%
PYPL230317P000775002023-02-08 3:58PM EST77.504.000.000.000.00-25203.13%
PYPL230317P000800002023-02-08 3:59PM EST80.005.250.000.000.00-58900.00%
PYPL230317P000825002023-02-08 3:46PM EST82.506.550.000.000.00-1,23300.00%
PYPL230317P000850002023-02-08 3:14PM EST85.008.050.000.000.00-28000.00%
PYPL230317P000875002023-02-08 3:19PM EST87.509.750.000.000.00-4400.00%
PYPL230317P000900002023-02-08 3:47PM EST90.0011.800.000.000.00-7400.00%
PYPL230317P000925002023-02-08 3:28PM EST92.5013.600.000.000.00-4900.00%
PYPL230317P000950002023-02-08 3:00PM EST95.0015.650.000.000.00-2900.00%
PYPL230317P000975002023-02-08 3:54PM EST97.5018.300.000.000.00-1700.00%
PYPL230317P001000002023-02-08 3:14PM EST100.0020.400.000.000.00-600.00%
PYPL230317P001050002023-02-08 1:19PM EST105.0024.800.000.000.00-3000.00%
PYPL230317P001100002023-02-08 11:06AM EST110.0029.340.000.000.00-300.00%
PYPL230317P001150002023-02-08 11:07AM EST115.0034.270.000.000.00-300.00%
PYPL230317P001200002023-02-08 1:06PM EST120.0039.600.000.000.00-100.00%
PYPL230317P001250002023-01-04 9:52AM EST125.0047.4037.7537.950.00-100.00%
PYPL230317P001300002023-02-03 12:18PM EST130.0042.750.000.000.00-400.00%
PYPL230317P001350002022-10-27 12:02PM EST135.0047.2554.6055.050.00-300.00%
PYPL230317P001400002022-12-09 10:16AM EST140.0065.9963.3563.800.00-10155.96%
PYPL230317P001450002022-11-11 11:27AM EST145.0058.0071.1571.550.00-10198.51%