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
81.43 +1.71 (+2.15%)
Pre-market: 05:56AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230421C000350002023-02-07 3:08PM EST35.0047.950.000.000.00-100.00%
PYPL230421C000375002022-12-28 1:53PM EST37.5031.1544.6545.550.00-412162.26%
PYPL230421C000400002022-12-14 9:32AM EST40.0035.0037.8040.750.00-13111.77%
PYPL230421C000425002023-01-04 11:47AM EST42.5036.3442.7543.900.00-243189.06%
PYPL230421C000450002023-01-03 11:03AM EST45.0031.4342.9543.250.00-533205.96%
PYPL230421C000475002023-01-20 10:08AM EST47.5030.790.000.000.00-200.00%
PYPL230421C000500002023-02-08 12:41PM EST50.0030.860.000.000.00-100.00%
PYPL230421C000550002023-01-27 10:06AM EST55.0027.180.000.000.00-100.00%
PYPL230421C000600002023-02-07 3:29PM EST60.0024.250.000.000.00-300.00%
PYPL230421C000625002023-02-03 12:48PM EST62.5026.200.000.000.00-1900.00%
PYPL230421C000650002023-02-08 3:54PM EST65.0016.850.000.000.00-3200.00%
PYPL230421C000675002023-02-02 10:10AM EST67.5020.540.000.000.00-200.00%
PYPL230421C000700002023-02-08 3:45PM EST70.0013.270.000.000.00-200.00%
PYPL230421C000725002023-02-08 11:26AM EST72.5011.600.000.000.00-100.00%
PYPL230421C000750002023-02-08 3:59PM EST75.009.600.000.000.00-700.00%
PYPL230421C000775002023-02-08 1:32PM EST77.508.400.000.000.00-300.00%
PYPL230421C000800002023-02-08 3:52PM EST80.006.870.000.000.00-3700.20%
PYPL230421C000825002023-02-08 3:50PM EST82.505.610.000.000.00-19301.56%
PYPL230421C000850002023-02-08 3:56PM EST85.004.580.000.000.00-25903.13%
PYPL230421C000875002023-02-08 3:57PM EST87.503.680.000.000.00-2706.25%
PYPL230421C000900002023-02-08 3:54PM EST90.002.970.000.000.00-25506.25%
PYPL230421C000925002023-02-08 3:58PM EST92.502.390.000.000.00-37706.25%
PYPL230421C000950002023-02-08 3:54PM EST95.001.870.000.000.00-8606.25%
PYPL230421C000975002023-02-08 2:28PM EST97.501.570.000.000.00-837012.50%
PYPL230421C001000002023-02-08 3:54PM EST100.001.150.000.000.00-142012.50%
PYPL230421C001050002023-02-08 2:33PM EST105.000.780.000.000.00-203012.50%
PYPL230421C001100002023-02-08 3:56PM EST110.000.450.000.000.00-261012.50%
PYPL230421C001150002023-02-08 3:47PM EST115.000.300.000.000.00-52012.50%
PYPL230421C001200002023-02-08 3:56PM EST120.000.200.000.000.00-28025.00%
PYPL230421C001250002023-02-08 3:45PM EST125.000.130.000.000.00-112025.00%
PYPL230421C001300002023-02-07 9:50AM EST130.000.150.000.000.00-10025.00%
PYPL230421C001350002023-02-08 10:50AM EST135.000.090.000.000.00-10025.00%
PYPL230421C001400002023-02-07 1:28PM EST140.000.070.000.000.00-8025.00%
PYPL230421C001450002023-02-08 1:03PM EST145.000.050.000.000.00-80025.00%
PYPL230421C001500002023-02-08 11:47AM EST150.000.040.000.000.00-7025.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230421P000350002023-01-27 1:26PM EST35.000.030.000.000.00-1050.00%
PYPL230421P000375002023-02-02 1:13PM EST37.500.030.000.000.00-65025.00%
PYPL230421P000400002023-02-02 9:30AM EST40.000.040.000.000.00-1025.00%
PYPL230421P000425002023-01-20 10:08AM EST42.500.180.000.000.00-2025.00%
PYPL230421P000450002023-02-08 10:58AM EST45.000.100.000.000.00-5025.00%
PYPL230421P000475002023-02-06 3:13PM EST47.500.140.000.000.00-42025.00%
PYPL230421P000500002023-02-08 11:04AM EST50.000.200.000.000.00-12025.00%
PYPL230421P000550002023-02-08 11:47AM EST55.000.430.000.000.00-11025.00%
PYPL230421P000600002023-02-08 2:48PM EST60.000.770.000.000.00-36012.50%
PYPL230421P000625002023-02-08 3:46PM EST62.501.070.000.000.00-114012.50%
PYPL230421P000650002023-02-08 3:46PM EST65.001.450.000.000.00-401012.50%
PYPL230421P000675002023-02-08 3:19PM EST67.501.900.000.000.00-4106.25%
PYPL230421P000700002023-02-08 3:55PM EST70.002.520.000.000.00-54106.25%
PYPL230421P000725002023-02-08 3:57PM EST72.503.260.000.000.00-14306.25%
PYPL230421P000750002023-02-08 3:57PM EST75.004.150.000.000.00-2503.13%
PYPL230421P000775002023-02-08 3:00PM EST77.504.950.000.000.00-7001.56%
PYPL230421P000800002023-02-08 3:47PM EST80.006.320.000.000.00-10100.00%
PYPL230421P000825002023-02-08 3:16PM EST82.507.450.000.000.00-8100.00%
PYPL230421P000850002023-02-08 3:56PM EST85.009.150.000.000.00-61100.00%
PYPL230421P000875002023-02-08 1:43PM EST87.5010.500.000.000.00-23400.00%
PYPL230421P000900002023-02-08 2:33PM EST90.0012.200.000.000.00-3700.00%
PYPL230421P000925002023-02-08 12:39PM EST92.5014.200.000.000.00-500.00%
PYPL230421P000950002023-02-08 3:28PM EST95.0016.300.000.000.00-2400.00%
PYPL230421P000975002023-02-08 3:26PM EST97.5018.400.000.000.00-1800.00%
PYPL230421P001000002023-02-08 3:26PM EST100.0020.600.000.000.00-1100.00%
PYPL230421P001050002023-02-07 1:21PM EST105.0023.400.000.000.00-600.00%
PYPL230421P001100002023-02-08 10:22AM EST110.0028.500.000.000.00-300.00%
PYPL230421P001150002023-02-03 1:07PM EST115.0029.000.000.000.00-900.00%
PYPL230421P001200002023-01-27 12:21PM EST120.0037.900.000.000.00-100.00%
PYPL230421P001250002023-01-10 9:37AM EST125.0047.650.000.000.00-100.00%
PYPL230421P001300002023-02-07 2:23PM EST130.0047.750.000.000.00-100.00%
PYPL230421P001350002022-11-03 9:53AM EST135.0057.3559.8560.600.00-20123.11%
PYPL230421P001400002023-01-17 10:04AM EST140.0060.100.000.000.00-100.00%
PYPL230421P001450002022-11-03 9:17AM EST145.0069.0570.0570.650.00-20133.45%
PYPL230421P001500002022-11-07 12:22PM EST150.0064.9175.3075.900.00-10140.01%