Australia markets close in 5 hours 45 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.18+1.11 (+1.29%)
At close: 04:00PM EDT
88.30 +1.12 (+1.28%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616C000350002022-09-23 11:06AM EDT35.0053.4053.5054.550.00-247185.64%
PYPL230616C000375002022-09-22 2:48PM EDT37.5051.7251.3552.200.00-21982.97%
PYPL230616C000400002022-09-22 12:56PM EDT40.0050.5549.0049.900.00-420579.44%
PYPL230616C000425002022-09-23 3:08PM EDT42.5046.6546.6547.650.00-7076.25%
PYPL230616C000450002022-09-28 12:05PM EDT45.0047.0044.6545.700.00-13875.93%
PYPL230616C000475002022-09-26 1:51PM EDT47.5040.8042.6543.350.00-95073.61%
PYPL230616C000500002022-09-26 10:13AM EDT50.0041.8040.6041.150.00-511771.56%
PYPL230616C000550002022-09-20 10:26AM EDT55.0041.0036.2537.100.00-13067.47%
PYPL230616C000600002022-09-22 3:30PM EDT60.0033.9532.6533.100.00-2065.17%
PYPL230616C000625002022-09-22 2:53PM EDT62.5031.6030.6031.450.00-52263.97%
PYPL230616C000650002022-09-26 12:47PM EDT65.0027.8029.0029.450.00-112762.81%
PYPL230616C000675002022-09-26 2:46PM EDT67.5025.9527.1027.850.00-24461.69%
PYPL230616C000700002022-10-03 9:58AM EDT70.0024.8525.5526.00-3.15-11.25%230060.60%
PYPL230616C000725002022-09-23 10:40AM EDT72.5023.6523.9024.450.00-52,81859.74%
PYPL230616C000750002022-09-28 2:05PM EDT75.0022.1522.2022.85-2.75-11.04%1058.47%
PYPL230616C000775002022-09-22 2:19PM EDT77.5021.6020.8021.300.00-215657.72%
PYPL230616C000800002022-10-03 2:41PM EDT80.0019.8519.3519.85+0.35+1.79%13056.85%
PYPL230616C000825002022-09-30 3:26PM EDT82.5018.3418.0018.500.00-119856.15%
PYPL230616C000850002022-09-29 3:03PM EDT85.0016.7016.7517.10-1.25-6.96%1036455.35%
PYPL230616C000875002022-09-30 3:55PM EDT87.5015.3115.2515.900.00-5054.27%
PYPL230616C000900002022-10-03 2:41PM EDT90.0014.6914.1514.75+0.55+3.89%32,40253.80%
PYPL230616C000925002022-09-28 12:55PM EDT92.5014.7713.1513.600.00-117753.30%
PYPL230616C000950002022-10-03 2:58PM EDT95.0012.7012.1012.60-2.38-15.78%1143952.78%
PYPL230616C000975002022-10-03 2:31PM EDT97.5011.5011.1511.55+0.04+0.35%4733152.17%
PYPL230616C001000002022-10-03 3:58PM EDT100.0010.4210.2510.60-0.28-2.62%821,93451.62%
PYPL230616C001050002022-10-03 3:56PM EDT105.008.658.558.90-0.14-1.59%1,0551,74950.53%
PYPL230616C001100002022-10-03 3:05PM EDT110.007.507.157.45+0.19+2.60%321,70950.26%
PYPL230616C001150002022-10-03 2:32PM EDT115.006.275.906.20-0.58-8.47%41,05449.46%
PYPL230616C001200002022-10-03 1:39PM EDT120.004.955.005.20-1.20-19.51%271,45649.00%
PYPL230616C001250002022-10-03 9:55AM EDT125.004.194.004.35-0.33-7.30%21,98848.60%
PYPL230616C001300002022-10-03 3:08PM EDT130.003.563.353.60-0.49-12.10%161,39548.08%
PYPL230616C001350002022-10-03 10:34AM EDT135.002.852.732.98-0.08-2.73%41,27147.67%
PYPL230616C001400002022-10-03 9:55AM EDT140.002.442.232.49-0.18-6.87%1002,58247.46%
PYPL230616C001450002022-09-29 11:53AM EDT145.002.481.872.030.00-1954846.97%
PYPL230616C001500002022-10-03 3:41PM EDT150.001.611.521.73-0.53-24.77%13,16647.07%
PYPL230616C001550002022-09-29 11:51AM EDT155.001.731.231.430.00-1838246.81%
PYPL230616C001600002022-10-03 11:27AM EDT160.001.121.041.23-0.25-18.25%469747.00%
PYPL230616C001650002022-10-03 10:34AM EDT165.000.940.871.03-0.24-20.34%2046.90%
PYPL230616C001700002022-09-30 3:48PM EDT170.000.870.720.920.00-221,40347.41%
PYPL230616C001750002022-09-29 3:26PM EDT175.000.810.560.790.00-191947.51%
PYPL230616C001800002022-09-29 1:32PM EDT180.000.760.500.650.00-1763847.24%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616P000350002022-09-30 3:59PM EDT35.000.830.650.780.00-226968.07%
PYPL230616P000375002022-09-01 2:16PM EDT37.500.780.891.050.00-21267.92%
PYPL230616P000400002022-09-30 3:29PM EDT40.001.200.991.190.00-228165.14%
PYPL230616P000425002022-09-20 1:45PM EDT42.501.181.191.380.00-717463.33%
PYPL230616P000450002022-09-28 11:08AM EDT45.001.561.471.650.00-266662.21%
PYPL230616P000475002022-09-14 1:25PM EDT47.501.391.731.930.00-838260.72%
PYPL230616P000500002022-09-30 3:27PM EDT50.002.352.042.230.00-631,15959.30%
PYPL230616P000550002022-09-30 1:01PM EDT55.003.052.803.050.00-1159457.14%
PYPL230616P000600002022-09-29 1:11PM EDT60.003.903.804.050.00-11,66055.25%
PYPL230616P000625002022-10-03 11:38AM EDT62.504.604.354.60+0.10+2.22%2838854.20%
PYPL230616P000650002022-10-03 3:06PM EDT65.005.004.955.200.00-332,87253.16%
PYPL230616P000675002022-10-03 11:33AM EDT67.505.905.706.00-0.05-0.84%2462052.72%
PYPL230616P000700002022-10-03 11:44AM EDT70.006.756.406.70+0.30+4.65%202,30251.65%
PYPL230616P000725002022-10-03 3:55PM EDT72.507.407.107.45-0.10-1.33%411,29050.48%
PYPL230616P000750002022-09-29 11:08AM EDT75.008.158.058.35+0.10+1.24%34,77550.50%
PYPL230616P000775002022-09-29 9:46AM EDT77.508.788.959.300.00-1049.74%
PYPL230616P000800002022-09-30 11:55AM EDT80.0010.0010.0010.300.00-52,29848.94%
PYPL230616P000825002022-10-03 1:54PM EDT82.5011.3011.0511.40+0.20+1.80%561848.28%
PYPL230616P000850002022-10-03 1:55PM EDT85.0012.4512.1512.50-0.10-0.80%770247.38%
PYPL230616P000875002022-10-03 3:02PM EDT87.5013.3513.4013.70-0.55-3.96%1546946.62%
PYPL230616P000900002022-10-03 3:14PM EDT90.0014.5014.6015.10-0.60-3.97%843,72546.31%
PYPL230616P000925002022-10-03 3:20PM EDT92.5016.0016.0516.40-0.30-1.84%4893745.44%
PYPL230616P000950002022-10-03 3:16PM EDT95.0017.3517.3517.80-0.20-1.14%182,11544.68%
PYPL230616P000975002022-09-29 11:53AM EDT97.5018.2519.0019.300.00-171,19744.04%
PYPL230616P001000002022-10-03 2:28PM EDT100.0020.5520.5520.90+0.35+1.73%31,30543.52%
PYPL230616P001050002022-10-03 12:15PM EDT105.0024.5423.8524.20+0.79+3.33%41,02342.19%
PYPL230616P001100002022-09-29 10:34AM EDT110.0027.0027.4027.800.00-1254341.05%
PYPL230616P001150002022-09-29 10:35AM EDT115.0030.8031.1531.650.00-1588140.02%
PYPL230616P001200002022-09-29 12:20PM EDT120.0034.1135.1535.800.00-21,44639.45%
PYPL230616P001250002022-09-27 10:27AM EDT125.0040.1339.4039.950.00-138138.03%
PYPL230616P001300002022-09-30 1:24PM EDT130.0043.6443.8044.400.00-177337.35%
PYPL230616P001350002022-09-26 3:59PM EDT135.0051.4548.3548.850.00-55035.73%
PYPL230616P001400002022-09-27 2:13PM EDT140.0055.3552.9553.800.00-159637.43%
PYPL230616P001450002022-09-28 2:16PM EDT145.0055.7057.7558.350.00-2140734.84%
PYPL230616P001500002022-10-03 11:37AM EDT150.0063.3062.6063.20+3.45+5.76%1547334.55%
PYPL230616P001550002022-09-28 11:17AM EDT155.0067.3567.4568.200.00-117436.18%
PYPL230616P001600002022-09-28 10:23AM EDT160.0073.0072.5073.500.00-1141.77%
PYPL230616P001650002022-07-27 12:52PM EDT165.0079.3771.9072.950.00-6110.00%
PYPL230616P001700002022-09-15 10:17AM EDT170.0071.4382.5583.200.00-6040.67%
PYPL230616P001750002022-08-04 9:32AM EDT175.0077.5783.5084.400.00-200.00%
PYPL230616P001800002022-09-21 11:44AM EDT180.0086.1592.5093.200.00-1043.41%