PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616C000350002023-05-26 10:11AM EDT35.0024.4025.1525.45-0.82-3.25%42803110.94%
PYPL230616C000375002023-05-18 1:13PM EDT37.5023.7522.7522.950.00-2146106.45%
PYPL230616C000400002023-05-26 12:04PM EDT40.0020.6020.2520.40+0.65+3.26%2022290.43%
PYPL230616C000425002023-05-26 9:36AM EDT42.5017.2517.7517.95-0.70-3.90%116081.64%
PYPL230616C000450002023-05-24 2:00PM EDT45.0017.0515.2515.500.00-16172.46%
PYPL230616C000475002023-05-25 2:26PM EDT47.5012.4012.8013.000.00-53963.09%
PYPL230616C000500002023-05-26 12:51PM EDT50.0010.6510.3510.60+0.80+8.12%387756.15%
PYPL230616C000520002023-05-26 11:48AM EDT52.008.618.458.65+8.61-19150.10%
PYPL230616C000525002023-05-26 9:55AM EDT52.507.258.008.20-0.35-4.61%102853.22%
PYPL230616C000530002023-05-26 10:13AM EDT53.006.807.507.70+6.80-162350.64%
PYPL230616C000540002023-05-26 1:17PM EDT54.006.756.656.80+6.75-311248.44%
PYPL230616C000550002023-05-26 3:15PM EDT55.005.855.805.90+0.65+12.50%401,87445.70%
PYPL230616C000560002023-05-26 11:13AM EDT56.004.614.955.05+4.61-5643.60%
PYPL230616C000570002023-05-25 3:50PM EDT57.003.754.154.25+3.75--3641.85%
PYPL230616C000575002023-05-26 3:52PM EDT57.503.733.753.90+0.28+8.12%38141.65%
PYPL230616C000580002023-05-26 1:26PM EDT58.003.453.453.50+3.45-321,58440.14%
PYPL230616C000590002023-05-26 3:54PM EDT59.002.752.792.83+2.75-20712738.92%
PYPL230616C000600002023-05-26 3:59PM EDT60.002.222.212.24+0.32+16.84%1,8534,17137.92%
PYPL230616C000610002023-05-26 3:55PM EDT61.001.731.711.74+1.73-9221,00837.23%
PYPL230616C000620002023-05-26 3:46PM EDT62.001.261.301.33+1.26-51378936.82%
PYPL230616C000625002023-05-26 3:57PM EDT62.501.151.131.15+0.18+18.56%1,41811,23636.57%
PYPL230616C000630002023-05-26 3:59PM EDT63.000.980.960.99+0.98-5221,23136.38%
PYPL230616C000640002023-05-26 3:54PM EDT64.000.700.720.75+0.70-23187236.67%
PYPL230616C000650002023-05-26 3:57PM EDT65.000.540.530.55+0.05+10.20%5,33410,53236.67%
PYPL230616C000660002023-05-26 3:58PM EDT66.000.410.410.43+0.41-1,07881737.70%
PYPL230616C000670002023-05-26 3:01PM EDT67.000.300.300.34+0.30-36945238.77%
PYPL230616C000675002023-05-26 3:58PM EDT67.500.300.280.30+0.03+11.11%1,9144,70739.21%
PYPL230616C000680002023-05-26 3:56PM EDT68.000.260.240.28+0.26-3036040.23%
PYPL230616C000690002023-05-26 3:56PM EDT69.000.210.210.23+0.21-2422541.50%
PYPL230616C000700002023-05-26 3:59PM EDT70.000.180.160.18+0.01+5.88%2,16830,49442.29%
PYPL230616C000710002023-05-26 3:56PM EDT71.000.150.140.16+0.15-3220844.14%
PYPL230616C000725002023-05-26 3:55PM EDT72.500.110.110.12-0.01-8.33%4077,41245.80%
PYPL230616C000750002023-05-26 3:58PM EDT75.000.090.080.090.00-2879,57049.81%
PYPL230616C000775002023-05-26 3:20PM EDT77.500.060.060.070.00-695,47152.93%
PYPL230616C000800002023-05-26 3:58PM EDT80.000.050.050.060.00-1377,73657.03%
PYPL230616C000825002023-05-26 3:23PM EDT82.500.030.030.04-0.02-40.00%144,30958.59%
PYPL230616C000850002023-05-26 3:55PM EDT85.000.030.020.030.00-406,38660.55%
PYPL230616C000875002023-05-26 3:58PM EDT87.500.030.020.030.00-135,13864.84%
PYPL230616C000900002023-05-26 2:11PM EDT90.000.010.010.020.00-22512,06065.63%
PYPL230616C000925002023-05-26 11:24AM EDT92.500.010.010.03-0.02-66.67%31,81371.09%
PYPL230616C000950002023-05-25 2:38PM EDT95.000.030.010.020.00-52,53972.66%
PYPL230616C000975002023-05-25 11:31AM EDT97.500.020.000.030.00-11,81876.56%
PYPL230616C001000002023-05-26 3:16PM EDT100.000.020.000.020.00-2018,18976.56%
PYPL230616C001050002023-05-24 10:59AM EDT105.000.010.000.030.00-14,15286.72%
PYPL230616C001100002023-05-23 10:44AM EDT110.000.030.000.030.00-22,59192.97%
PYPL230616C001150002023-05-18 10:42AM EDT115.000.020.000.030.00-21,90298.44%
PYPL230616C001200002023-05-26 10:13AM EDT120.000.010.000.010.00-24,46293.75%
PYPL230616C001250002023-05-10 9:31AM EDT125.000.010.000.030.00-22,293109.38%
PYPL230616C001300002023-05-10 10:03AM EDT130.000.010.000.030.00-71,588115.63%
PYPL230616C001350002023-05-10 12:31PM EDT135.000.010.000.030.00-11,668120.31%
PYPL230616C001400002023-05-09 9:30AM EDT140.000.040.000.010.00-12,809112.50%
PYPL230616C001450002023-05-08 3:59PM EDT145.000.020.000.030.00-1818129.69%
PYPL230616C001500002023-04-13 10:08AM EDT150.000.020.000.010.00-123,981121.88%
PYPL230616C001550002023-04-24 11:25AM EDT155.000.010.000.030.00-16327137.50%
PYPL230616C001600002023-04-24 11:27AM EDT160.000.010.000.030.00-81,036142.19%
PYPL230616C001650002023-04-24 11:59AM EDT165.000.010.000.030.00-301,562145.31%
PYPL230616C001700002023-05-10 10:12AM EDT170.000.020.000.010.00-81,712137.50%
PYPL230616C001750002023-04-19 1:39PM EDT175.000.010.000.010.00-1001,281140.63%
PYPL230616C001800002023-04-17 9:32AM EDT180.000.010.000.000.00-152,39250.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616P000350002023-05-16 3:35PM EDT35.000.020.000.030.00-12,19389.84%
PYPL230616P000375002023-05-01 3:12PM EDT37.500.020.000.040.00-132382.03%
PYPL230616P000400002023-05-26 10:40AM EDT40.000.020.000.03+0.01+100.00%193769.53%
PYPL230616P000425002023-05-26 3:34PM EDT42.500.030.010.03+0.01+50.00%12,90561.72%
PYPL230616P000450002023-05-26 3:09PM EDT45.000.030.020.04-0.02-40.00%273,84655.47%
PYPL230616P000475002023-05-26 3:38PM EDT47.500.060.050.07-0.03-33.33%222,15551.56%
PYPL230616P000500002023-05-26 3:18PM EDT50.000.120.110.12-0.04-25.00%716,27947.56%
PYPL230616P000520002023-05-26 12:48PM EDT52.000.190.180.20+0.19-621644.04%
PYPL230616P000525002023-05-26 3:24PM EDT52.500.220.210.23-0.10-31.25%11318643.26%
PYPL230616P000530002023-05-26 3:58PM EDT53.000.250.240.26+0.25-83742.29%
PYPL230616P000540002023-05-26 1:23PM EDT54.000.330.330.34+0.33-57040.67%
PYPL230616P000550002023-05-26 3:57PM EDT55.000.450.440.47-0.20-30.77%49710,44539.80%
PYPL230616P000560002023-05-26 3:07PM EDT56.000.610.600.62+0.61-14447938.48%
PYPL230616P000570002023-05-26 3:56PM EDT57.000.790.800.84+0.79-1,18685237.70%
PYPL230616P000575002023-05-26 3:50PM EDT57.500.960.920.95-0.31-24.41%3282,66636.87%
PYPL230616P000580002023-05-26 3:30PM EDT58.001.101.071.09+1.10-1022,99636.38%
PYPL230616P000590002023-05-26 3:59PM EDT59.001.411.401.43+1.41-15722635.60%
PYPL230616P000600002023-05-26 3:59PM EDT60.001.841.811.85-0.48-20.69%66710,69634.89%
PYPL230616P000610002023-05-26 3:54PM EDT61.002.342.322.35+2.34-1691,27434.20%
PYPL230616P000620002023-05-26 3:59PM EDT62.002.912.912.95+2.91-13053733.84%
PYPL230616P000625002023-05-26 3:59PM EDT62.503.253.203.30-0.70-17.72%43313,33934.08%
PYPL230616P000630002023-05-26 3:35PM EDT63.003.683.553.65+3.68-182,97333.99%
PYPL230616P000640002023-05-26 3:35PM EDT64.004.444.304.45+4.44-4927634.91%
PYPL230616P000650002023-05-26 3:58PM EDT65.005.205.105.25-0.70-11.86%3157,16234.62%
PYPL230616P000660002023-05-26 3:41PM EDT66.006.156.006.15+6.15-61935.89%
PYPL230616P000670002023-05-26 3:23PM EDT67.006.906.907.10+6.90-81738.09%
PYPL230616P000675002023-05-26 3:55PM EDT67.507.457.357.55-0.61-7.57%1165,73638.09%
PYPL230616P000680002023-05-26 2:42PM EDT68.007.857.808.05+7.85-5439.84%
PYPL230616P000690002023-05-26 12:19PM EDT69.008.718.809.00+8.71-20441.11%
PYPL230616P000700002023-05-26 3:40PM EDT70.0010.009.759.95-0.60-5.66%3747,99841.80%
PYPL230616P000725002023-05-26 3:47PM EDT72.5012.4112.2012.45-0.49-3.80%326,64049.12%
PYPL230616P000750002023-05-26 3:12PM EDT75.0014.7014.7014.95-0.75-4.85%2663,94655.96%
PYPL230616P000775002023-05-25 3:52PM EDT77.5017.9517.2017.450.00-34334350.20%
PYPL230616P000800002023-05-26 3:34PM EDT80.0019.9019.7019.90-0.65-3.16%1,97977450.00%
PYPL230616P000825002023-05-25 3:16PM EDT82.5023.0522.2022.400.00-745054.69%
PYPL230616P000850002023-05-25 3:19PM EDT85.0025.5024.7024.900.00-412859.38%
PYPL230616P000875002023-05-19 12:16PM EDT87.5026.4527.1027.450.00-11285.16%
PYPL230616P000900002023-05-26 3:34PM EDT90.0029.9029.5529.90-0.65-2.13%67023085.35%
PYPL230616P000925002023-05-26 3:34PM EDT92.5032.3532.1532.40-0.65-1.97%2109990.04%
PYPL230616P000950002023-05-26 3:34PM EDT95.0034.8534.6034.90-0.70-1.97%1015994.53%
PYPL230616P000975002023-05-17 2:25PM EDT97.5036.2037.0537.400.00-28798.83%
PYPL230616P001000002023-05-26 3:34PM EDT100.0039.9039.6539.90-0.45-1.12%5058103.13%
PYPL230616P001050002023-05-25 3:15PM EDT105.0045.5544.6544.950.00-131289.84%
PYPL230616P001100002023-05-26 3:34PM EDT110.0049.9049.6549.90-0.60-1.19%11243118.75%
PYPL230616P001150002023-05-12 9:44AM EDT115.0050.8554.7054.900.00-10102.34%
PYPL230616P001200002023-05-11 11:39AM EDT120.0055.7059.6059.900.00-30132.81%
PYPL230616P001250002023-05-08 3:28PM EDT125.0049.1064.6564.900.00-20139.06%
PYPL230616P001300002023-03-20 11:01AM EDT130.0056.0355.5556.100.00-400.00%
PYPL230616P001350002023-02-03 11:38AM EDT135.0048.0058.4559.000.00-200.00%
PYPL230616P001400002023-01-20 10:30AM EDT140.0062.8865.0565.650.00-100.00%
PYPL230616P001450002022-11-23 4:32PM EDT145.0063.8075.7576.300.00-11000.00%
PYPL230616P001500002023-02-06 1:44PM EDT150.0067.0173.9074.400.00-1000.00%
PYPL230616P001550002023-05-08 12:43PM EDT155.0079.1594.5594.950.00-20179.69%
PYPL230616P001600002023-05-17 9:33AM EDT160.0099.4399.55100.000.00-10191.21%
PYPL230616P001650002023-02-10 10:46AM EDT165.0082.7091.2591.850.00-100.00%
PYPL230616P001700002023-05-24 3:50PM EDT170.00108.20109.55110.000.00-10200.59%
PYPL230616P001750002022-08-04 9:32AM EDT175.0077.5783.5084.400.00-200.00%
PYPL230616P001800002023-05-08 10:27AM EDT180.00104.55119.55120.000.00-20209.38%