Australia markets close in 4 hours 18 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
87.70 +0.52 (+0.60%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915C000350002022-09-23 11:27AM EDT35.0054.7054.3555.400.00-4082.45%
PYPL230915C000375002022-09-22 10:41AM EDT37.5054.1552.1553.250.00-41579.97%
PYPL230915C000400002022-09-20 9:36AM EDT40.0054.9549.9050.750.00-111575.85%
PYPL230915C000425002022-08-03 2:35PM EDT42.5058.8851.6052.500.00-102399.55%
PYPL230915C000450002022-09-22 12:42PM EDT45.0047.3045.9046.800.00-19173.58%
PYPL230915C000475002022-08-01 2:04PM EDT47.5045.0049.7050.500.00-134104.66%
PYPL230915C000500002022-09-15 3:19PM EDT50.0050.9441.9042.450.00-24269.37%
PYPL230915C000550002022-08-11 11:02AM EDT55.0050.3446.1047.150.00-112106.10%
PYPL230915C000600002022-09-22 12:42PM EDT60.0035.6034.4035.150.00-2064.71%
PYPL230915C000625002022-08-08 10:03AM EDT62.5042.8037.8038.600.00-13385.07%
PYPL230915C000650002022-09-23 12:50PM EDT65.0030.9030.9031.450.00-1411461.99%
PYPL230915C000675002022-08-02 3:58PM EDT67.5032.5033.0533.600.00-14275.54%
PYPL230915C000700002022-10-03 10:30AM EDT70.0027.8027.5528.20+0.25+0.91%219859.93%
PYPL230915C000725002022-09-26 9:30AM EDT72.5026.0026.0026.650.00-13259.06%
PYPL230915C000750002022-10-03 1:08PM EDT75.0024.4024.6525.15-6.10-20.00%211858.47%
PYPL230915C000775002022-10-03 10:30AM EDT77.5023.3523.1523.65-8.11-25.78%210057.47%
PYPL230915C000800002022-10-03 1:14PM EDT80.0021.2521.7022.30-0.90-4.06%145756.67%
PYPL230915C000825002022-09-26 11:57AM EDT82.5020.1620.4020.900.00-240155.88%
PYPL230915C000850002022-10-03 11:08AM EDT85.0019.4019.0519.65-1.91-8.96%61,08855.12%
PYPL230915C000875002022-10-03 12:14PM EDT87.5018.0017.9518.45-1.40-7.22%11754.67%
PYPL230915C000900002022-10-03 1:28PM EDT90.0016.9616.8017.35-0.44-2.53%134454.16%
PYPL230915C000925002022-10-03 1:24PM EDT92.5015.8215.8016.25+1.35+9.33%212153.74%
PYPL230915C000950002022-09-26 2:20PM EDT95.0013.8514.6515.100.00-111952.88%
PYPL230915C000975002022-09-23 12:43PM EDT97.5013.7013.7514.200.00-335452.63%
PYPL230915C001000002022-10-03 9:30AM EDT100.0013.3812.8513.25+0.39+3.00%1052.18%
PYPL230915C001050002022-10-03 2:56PM EDT105.0011.6011.0011.60-0.45-3.73%31051.20%
PYPL230915C001100002022-10-03 2:21PM EDT110.009.909.5510.10+0.18+1.85%1696750.54%
PYPL230915C001150002022-10-03 3:24PM EDT115.008.768.358.75+0.01+0.11%1465850.04%
PYPL230915C001200002022-10-03 3:41PM EDT120.007.497.207.60-1.01-11.88%282750.14%
PYPL230915C001250002022-10-03 12:08PM EDT125.006.206.206.70-0.85-12.06%11,21750.04%
PYPL230915C001300002022-10-03 11:45AM EDT130.005.305.355.75-0.75-12.40%285849.40%
PYPL230915C001350002022-09-29 1:50PM EDT135.005.304.655.000.00-1422449.10%
PYPL230915C001400002022-10-03 1:42PM EDT140.004.153.954.30-0.45-9.78%2048.64%
PYPL230915C001450002022-09-30 12:46PM EDT145.004.003.453.750.00-68348.46%
PYPL230915C001500002022-10-03 11:44AM EDT150.003.003.003.25-0.45-13.04%31,21348.21%
PYPL230915C001550002022-10-03 12:22PM EDT155.002.572.592.81-0.53-17.10%2219647.95%
PYPL230915C001600002022-09-30 12:38PM EDT160.002.652.252.530.00-3530548.24%
PYPL230915C001650002022-09-29 12:39PM EDT165.002.481.962.190.00-196148.00%
PYPL230915C001700002022-10-03 10:02AM EDT170.001.741.691.89-0.35-16.75%416247.75%
PYPL230915C001750002022-09-30 11:08AM EDT175.001.831.491.680.00-11,22147.84%
PYPL230915C001800002022-09-30 1:22PM EDT180.001.551.301.490.00-101,46047.89%
PYPL230915C001850002022-09-29 10:07AM EDT185.001.501.151.320.00-228847.93%
PYPL230915C001900002022-09-29 10:07AM EDT190.001.400.941.160.00-11,19647.86%
PYPL230915C001950002022-09-29 10:07AM EDT195.001.200.871.030.00-18347.90%
PYPL230915C002000002022-09-21 10:58AM EDT200.001.180.750.900.00-11,71747.78%
PYPL230915C002100002022-09-30 12:02PM EDT210.000.770.600.750.00-151948.29%
PYPL230915C002200002022-09-29 12:26PM EDT220.000.600.350.650.00-247749.02%
PYPL230915C002300002022-10-03 3:45PM EDT230.000.450.350.64-0.10-18.18%1050.68%
PYPL230915C002400002022-09-30 12:02PM EDT240.000.440.150.460.00-21,52249.76%
PYPL230915C002500002022-09-30 3:48PM EDT250.000.290.120.410.00-466750.49%
PYPL230915C002600002022-09-30 12:02PM EDT260.000.290.060.430.00-222452.30%
PYPL230915C002700002022-09-30 12:03PM EDT270.000.240.120.340.00-243752.00%
PYPL230915C002800002022-09-28 3:29PM EDT280.000.220.100.310.00-21,70552.66%
PYPL230915C002900002022-09-30 12:03PM EDT290.000.240.000.360.00-2050.39%
PYPL230915C003000002022-09-30 12:03PM EDT300.000.150.040.320.00-232851.56%
PYPL230915C003100002022-09-29 9:55AM EDT310.000.140.010.270.00-507451.17%
PYPL230915C003200002022-09-29 9:54AM EDT320.000.120.000.270.00-5016652.00%
PYPL230915C003300002022-10-03 2:54PM EDT330.000.080.010.140.00-5017053.22%
PYPL230915C003400002022-09-16 1:01PM EDT340.000.130.000.250.00-25353.52%
PYPL230915C003500002022-09-19 2:14PM EDT350.000.150.000.250.00-4054.49%
PYPL230915C003600002022-09-30 3:52PM EDT360.000.060.000.240.00-5029155.18%
PYPL230915C003700002022-09-30 3:50PM EDT370.000.060.000.220.00-10028155.47%
PYPL230915C003800002022-09-30 3:49PM EDT380.000.040.000.190.00-15051055.47%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915P000350002022-09-27 11:59AM EDT35.001.120.921.240.00-2064.26%
PYPL230915P000375002022-09-16 1:07PM EDT37.501.151.061.470.00-21062.33%
PYPL230915P000400002022-09-29 9:32AM EDT40.001.491.501.610.00-4051761.40%
PYPL230915P000425002022-09-16 1:10PM EDT42.501.671.731.920.00-2159.95%
PYPL230915P000450002022-09-13 9:30AM EDT45.001.852.072.270.00-1058.94%
PYPL230915P000475002022-09-20 1:37PM EDT47.502.272.432.610.00-59957.69%
PYPL230915P000500002022-09-27 1:45PM EDT50.003.202.853.050.00-33347856.80%
PYPL230915P000550002022-10-03 12:15PM EDT55.004.103.754.00+0.25+6.49%23,05054.69%
PYPL230915P000600002022-10-03 11:38AM EDT60.005.154.905.15-0.05-0.96%52,01152.94%
PYPL230915P000625002022-10-03 1:49PM EDT62.505.755.505.75+0.20+3.60%347751.89%
PYPL230915P000650002022-10-03 1:59PM EDT65.006.456.206.45+0.15+2.38%3722751.08%
PYPL230915P000675002022-10-03 1:21PM EDT67.507.306.907.30+0.30+4.29%1493350.38%
PYPL230915P000700002022-10-03 1:19PM EDT70.008.107.758.05+0.25+3.18%10433650.13%
PYPL230915P000725002022-10-03 11:19AM EDT72.509.008.608.95+1.70+23.29%44427349.48%
PYPL230915P000750002022-09-28 1:15PM EDT75.009.209.509.850.00-131,49348.65%
PYPL230915P000775002022-09-22 9:43AM EDT77.509.9910.5010.850.00-11,59447.96%
PYPL230915P000800002022-09-28 1:00PM EDT80.0011.3811.5511.950.00-143247.43%
PYPL230915P000825002022-09-22 1:13PM EDT82.5013.5512.6013.05+0.72+5.61%14546.72%
PYPL230915P000850002022-10-03 3:03PM EDT85.0013.8513.8014.25-0.50-3.48%4441846.14%
PYPL230915P000875002022-10-03 3:04PM EDT87.5015.0514.8515.50+0.05+0.33%133845.54%
PYPL230915P000900002022-10-03 3:10PM EDT90.0016.2516.3016.70-0.15-0.91%1595944.62%
PYPL230915P000925002022-10-03 2:01PM EDT92.5018.1017.7018.15+3.05+20.27%41,51144.28%
PYPL230915P000950002022-10-03 3:07PM EDT95.0019.0019.2019.50-0.20-1.04%71,11643.47%
PYPL230915P000975002022-10-03 3:19PM EDT97.5020.6520.7021.05-0.05-0.24%613343.09%
PYPL230915P001000002022-10-03 12:53PM EDT100.0023.2522.0522.65+1.05+4.73%41,00642.69%
PYPL230915P001050002022-09-26 1:36PM EDT105.0027.1925.4525.900.00-2041.56%
PYPL230915P001100002022-09-27 1:23PM EDT110.0030.7028.9029.350.00-11,46740.39%
PYPL230915P001150002022-09-27 12:02PM EDT115.0034.1532.6533.050.00-41,12739.37%
PYPL230915P001200002022-09-28 1:46PM EDT120.0035.2436.4536.950.00-366538.39%
PYPL230915P001250002022-10-03 10:46AM EDT125.0041.3040.5541.10+0.75+1.85%21,16837.73%
PYPL230915P001300002022-09-23 10:13AM EDT130.0046.1544.6545.300.00-5036.65%
PYPL230915P001350002022-09-28 2:05PM EDT135.0047.1149.1049.650.00-1035.57%
PYPL230915P001400002022-09-27 12:55PM EDT140.0055.6053.5054.150.00-11,34134.61%
PYPL230915P001450002022-09-28 1:30PM EDT145.0056.3558.3058.750.00-20033.57%
PYPL230915P001500002022-10-03 10:03AM EDT150.0063.9062.8063.45+1.30+2.08%1032.57%
PYPL230915P001550002022-09-21 10:08AM EDT155.0063.2567.5568.350.00-231033.01%
PYPL230915P001600002022-09-27 9:52AM EDT160.0073.8672.5073.250.00-1033.20%
PYPL230915P001650002022-09-22 10:27AM EDT165.0075.9077.4578.200.00-1033.81%
PYPL230915P001700002022-09-19 3:37PM EDT170.0075.3182.4583.250.00-1135.77%
PYPL230915P001750002022-09-15 10:31AM EDT175.0077.6287.5088.300.00-1037.65%
PYPL230915P001800002022-09-09 2:09PM EDT180.0083.7092.5093.250.00-4038.14%
PYPL230915P001850002022-09-06 3:50PM EDT185.0092.7997.4098.300.00-2039.97%
PYPL230915P001900002022-09-30 3:46PM EDT190.00103.49102.35103.350.00-1041.72%
PYPL230915P001950002022-09-13 9:34AM EDT195.00100.40107.40108.600.00-3045.68%
PYPL230915P002000002022-09-27 9:47AM EDT200.00113.00112.40113.300.00-1043.16%
PYPL230915P002100002022-07-28 3:48PM EDT210.00123.70116.75117.950.00-1200.00%
PYPL230915P002200002022-09-30 2:59PM EDT220.00133.05131.85133.400.00-2048.39%
PYPL230915P002300002022-09-13 1:52PM EDT230.00133.80142.15143.500.00-2051.44%
PYPL230915P002400002022-09-14 10:37AM EDT240.00143.90152.10153.700.00-2055.47%
PYPL230915P002500002022-09-14 10:55AM EDT250.00153.45162.10163.500.00-6054.81%
PYPL230915P002600002022-09-16 3:36PM EDT260.00166.25172.25173.650.00-10058.18%
PYPL230915P002700002022-03-17 10:02AM EDT270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-09-12 1:08PM EDT280.00182.44191.80194.050.00-1065.28%
PYPL230915P002900002022-09-13 1:52PM EDT290.00193.80201.95204.000.00-2050.49%
PYPL230915P003000002022-08-15 9:46AM EDT300.00198.32202.25205.350.00-100.00%
PYPL230915P003100002022-04-19 11:29AM EDT310.00205.00227.15230.850.00-1097.91%
PYPL230915P003500002022-05-25 12:56PM EDT350.00270.60270.40274.350.00-20116.79%
PYPL230915P003600002022-01-24 12:14PM EDT360.00205.07257.50262.500.00--00.00%
PYPL230915P003700002022-09-30 3:51PM EDT370.00282.35281.10284.900.00-80059.77%
PYPL230915P003800002022-09-28 3:50PM EDT380.00288.45291.20294.950.00-101062.89%