Australia markets open in 6 hours 58 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.81-2.42 (-2.91%)
As of 11:02AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616C000350002023-01-31 1:37PM EST35.0046.5046.2547.200.00-180095.56%
PYPL230616C000375002022-11-04 1:16PM EST37.5038.3038.1039.450.00-19240.00%
PYPL230616C000400002023-02-06 3:09PM EST40.0043.3541.7042.150.00-722386.28%
PYPL230616C000425002023-02-01 1:58PM EST42.5039.1539.3039.950.00-33583.55%
PYPL230616C000450002022-12-15 10:03AM EST45.0027.8535.6536.550.00-55955.08%
PYPL230616C000475002023-02-07 11:46AM EST47.5035.7534.6035.250.00-37175.90%
PYPL230616C000500002023-02-07 10:39AM EST50.0033.0332.4032.800.00-213472.34%
PYPL230616C000550002023-01-27 9:40AM EST55.0028.5027.8028.450.00-14866.82%
PYPL230616C000600002023-02-07 12:04PM EST60.0024.6023.7024.050.00-111962.43%
PYPL230616C000625002023-02-02 10:39AM EST62.5027.0621.6021.950.00-34959.96%
PYPL230616C000650002023-02-02 11:58AM EST65.0025.4019.5520.050.00-411058.12%
PYPL230616C000675002023-02-06 10:22AM EST67.5019.4117.7518.100.00-1726456.56%
PYPL230616C000700002023-02-07 2:54PM EST70.0017.4016.1016.350.00-151,15055.66%
PYPL230616C000725002023-02-07 2:54PM EST72.5015.6514.4014.650.00-163,80354.27%
PYPL230616C000750002023-02-07 2:42PM EST75.0013.7112.9013.10-0.09-0.65%11,05553.41%
PYPL230616C000775002023-02-07 2:01PM EST77.5011.7011.4511.600.00-1087352.31%
PYPL230616C000800002023-02-08 10:19AM EST80.0010.7210.0510.20+0.57+5.62%22,95051.14%
PYPL230616C000825002023-02-08 10:26AM EST82.509.008.758.90-1.10-10.89%81,02450.38%
PYPL230616C000850002023-02-08 10:19AM EST85.008.157.607.75-0.70-7.91%1022,58249.52%
PYPL230616C000875002023-02-08 10:41AM EST87.506.706.556.65-0.40-5.63%12,62548.43%
PYPL230616C000900002023-02-08 10:41AM EST90.005.655.655.75-0.99-14.91%775,18747.88%
PYPL230616C000925002023-02-08 9:49AM EST92.505.154.804.95-0.15-2.83%301,55747.39%
PYPL230616C000950002023-02-08 10:30AM EST95.004.154.104.15-0.55-11.70%443,22546.42%
PYPL230616C000975002023-02-08 10:28AM EST97.503.553.403.55-0.20-5.33%611,63646.12%
PYPL230616C001000002023-02-08 10:30AM EST100.002.902.892.95-0.45-13.43%573,99245.36%
PYPL230616C001050002023-02-08 10:21AM EST105.002.232.042.08-0.09-3.88%264,05144.65%
PYPL230616C001100002023-02-08 10:20AM EST110.001.591.441.48-0.11-6.47%12,23344.39%
PYPL230616C001150002023-02-08 10:30AM EST115.000.990.991.04-0.16-13.91%121,65444.14%
PYPL230616C001200002023-02-08 10:32AM EST120.000.690.700.73-0.16-18.82%53,80543.99%
PYPL230616C001250002023-02-08 9:30AM EST125.000.560.500.52+0.01+1.82%12,01144.04%
PYPL230616C001300002023-02-08 10:27AM EST130.000.380.350.38-0.01-2.56%31,60044.34%
PYPL230616C001350002023-02-07 9:52AM EST135.000.320.260.280.00-11,58944.68%
PYPL230616C001400002023-02-08 10:42AM EST140.000.190.190.21-0.02-9.52%122,68145.12%
PYPL230616C001450002023-02-07 12:26PM EST145.000.180.140.160.00-276145.56%
PYPL230616C001500002023-02-06 3:47PM EST150.000.150.110.130.00-333,65946.39%
PYPL230616C001550002023-02-07 12:29PM EST155.000.100.080.100.00-129046.78%
PYPL230616C001600002023-02-07 1:30PM EST160.000.080.070.080.00-195947.36%
PYPL230616C001650002023-02-07 1:41PM EST165.000.060.050.060.00-41,35247.46%
PYPL230616C001700002023-02-07 3:49PM EST170.000.060.040.05+0.01+20.00%301,53748.24%
PYPL230616C001750002023-02-07 1:22PM EST175.000.050.040.050.00-61,08949.81%
PYPL230616C001800002023-02-07 2:24PM EST180.000.040.030.040.00-631,33450.20%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616P000350002023-02-07 2:21PM EST35.000.100.110.120.00-1550965.43%
PYPL230616P000375002023-02-06 1:37PM EST37.500.150.150.160.00-419363.28%
PYPL230616P000400002023-01-30 10:18AM EST40.000.250.200.220.00-159861.33%
PYPL230616P000425002023-02-06 11:42AM EST42.500.280.270.290.00-42,96459.47%
PYPL230616P000450002023-02-07 12:14PM EST45.000.350.370.380.00-43,43757.91%
PYPL230616P000475002023-02-08 10:36AM EST47.500.500.480.50+0.01+2.04%201,63556.30%
PYPL230616P000500002023-02-07 12:22PM EST50.000.610.640.650.00-203,52054.93%
PYPL230616P000550002023-02-07 10:24AM EST55.001.041.051.070.00-232,84052.20%
PYPL230616P000600002023-02-08 10:23AM EST60.001.621.691.71+0.08+5.19%301,85450.04%
PYPL230616P000625002023-02-07 2:21PM EST62.501.942.112.140.00-7878249.05%
PYPL230616P000650002023-02-08 10:34AM EST65.002.702.612.64+0.44+19.47%873,39448.02%
PYPL230616P000675002023-02-08 10:19AM EST67.503.003.153.30+0.23+8.30%401,80247.57%
PYPL230616P000700002023-02-08 10:28AM EST70.003.783.853.95+0.23+6.48%54,93446.38%
PYPL230616P000725002023-02-08 10:46AM EST72.504.704.604.75+0.50+11.90%23,42745.56%
PYPL230616P000750002023-02-08 9:33AM EST75.005.205.555.70+0.40+8.33%57,05244.99%
PYPL230616P000775002023-02-08 10:00AM EST77.506.306.556.65+0.60+10.53%591,33843.81%
PYPL230616P000800002023-02-08 10:19AM EST80.007.277.657.75+0.52+7.70%764,56142.86%
PYPL230616P000825002023-02-08 10:28AM EST82.508.758.808.95+0.50+6.06%572,07641.82%
PYPL230616P000850002023-02-07 3:50PM EST85.009.0010.2010.350.00-411,44141.23%
PYPL230616P000875002023-02-07 3:55PM EST87.5011.1011.6511.80+0.80+7.77%11,17640.28%
PYPL230616P000900002023-02-07 3:55PM EST90.0011.7513.2013.350.00-353,34639.25%
PYPL230616P000925002023-02-08 10:40AM EST92.5015.0014.9015.05+2.50+20.00%11,33638.40%
PYPL230616P000950002023-02-07 3:22PM EST95.0015.4516.7016.900.00-62,22537.82%
PYPL230616P000975002023-02-06 9:30AM EST97.5017.5018.6018.850.00-11,12737.26%
PYPL230616P001000002023-02-06 10:42AM EST100.0019.7020.4520.800.00-151,17336.01%
PYPL230616P001050002023-02-03 1:34PM EST105.0020.8024.6025.050.00-171,14834.11%
PYPL230616P001100002023-02-02 2:25PM EST110.0024.2729.0529.600.00-115132.30%
PYPL230616P001150002023-02-07 10:41AM EST115.0033.5833.4534.350.00-21030.27%
PYPL230616P001200002023-02-07 10:21AM EST120.0038.2938.4539.450.00-2235.99%
PYPL230616P001250002023-02-06 9:30AM EST125.0041.9043.6544.350.00-202536.04%
PYPL230616P001300002023-01-12 11:31AM EST130.0051.2548.4549.350.00-3038.62%
PYPL230616P001350002023-02-03 10:38AM EST135.0048.0053.3054.400.00-2042.82%
PYPL230616P001400002023-01-20 9:30AM EST140.0062.8858.5059.300.00-1041.36%
PYPL230616P001450002022-11-23 3:32PM EST145.0063.8075.7576.300.00-1100137.99%
PYPL230616P001500002023-02-06 12:44PM EST150.0067.0168.2569.550.00-10054.10%
PYPL230616P001550002023-01-20 9:30AM EST155.0077.9473.6574.250.00-1044.43%
PYPL230616P001600002023-02-07 9:33AM EST160.0077.5978.7079.20-0.44-0.56%1039.84%
PYPL230616P001650002022-11-10 1:22PM EST165.0079.0090.9591.650.00-11123.36%
PYPL230616P001700002023-02-03 2:52PM EST170.0084.3088.6089.250.00-1149.81%
PYPL230616P001750002022-08-04 8:32AM EST175.0077.5783.5084.400.00-200.00%
PYPL230616P001800002023-01-11 10:28AM EST180.00101.4598.6099.200.00-2046.09%