Australia markets open in 4 hours 41 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.37-2.86 (-3.44%)
As of 01:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915C000350002023-01-10 2:30PM EST35.0044.7546.7547.100.00-1735483.30%
PYPL230915C000375002023-02-07 11:32AM EST37.5045.8544.2544.750.00-22078.37%
PYPL230915C000400002023-02-08 10:20AM EST40.0043.8042.1042.45-5.20-10.61%115976.17%
PYPL230915C000425002023-02-02 11:08AM EST42.5047.1039.6040.150.00-22971.83%
PYPL230915C000450002023-02-02 10:49AM EST45.0044.1037.4037.850.00-310169.19%
PYPL230915C000475002023-01-20 1:01PM EST47.5033.8535.3035.600.00-63667.11%
PYPL230915C000500002023-02-06 12:30PM EST50.0035.8033.1033.400.00-212264.62%
PYPL230915C000550002023-02-08 10:36AM EST55.0029.2028.9529.25-1.30-4.26%103961.07%
PYPL230915C000600002023-02-03 11:10AM EST60.0031.1525.0025.250.00-79257.73%
PYPL230915C000625002023-01-23 3:14PM EST62.5022.3723.1023.350.00-24256.21%
PYPL230915C000650002023-01-30 11:26AM EST65.0021.6021.3521.550.00-1024155.08%
PYPL230915C000675002023-02-03 2:45PM EST67.5024.3019.6019.800.00-127853.79%
PYPL230915C000700002023-02-08 9:47AM EST70.0019.4417.9018.05-0.09-0.46%121952.34%
PYPL230915C000725002023-02-08 10:54AM EST72.5016.9816.4016.55-4.77-21.93%614551.64%
PYPL230915C000750002023-02-08 10:23AM EST75.0015.8014.9015.05-0.71-4.30%114550.62%
PYPL230915C000775002023-02-08 10:36AM EST77.5013.6013.5013.65-0.85-5.88%1782850.05%
PYPL230915C000800002023-02-08 11:50AM EST80.0011.7012.0512.25-1.55-11.70%101,31448.86%
PYPL230915C000825002023-02-08 10:25AM EST82.5011.5510.9011.05-1.25-9.77%101,50448.19%
PYPL230915C000850002023-02-08 12:28PM EST85.009.759.759.85-1.35-12.16%371,43147.22%
PYPL230915C000875002023-02-08 10:38AM EST87.508.988.658.75-0.57-5.97%251,09746.35%
PYPL230915C000900002023-02-08 10:28AM EST90.008.257.607.80-0.55-6.25%13,67445.78%
PYPL230915C000925002023-02-08 10:29AM EST92.507.206.706.85-0.60-7.69%2031744.92%
PYPL230915C000950002023-02-08 12:22PM EST95.006.005.956.10-1.25-17.24%291,69144.60%
PYPL230915C000975002023-02-08 12:22PM EST97.505.255.205.35-0.85-13.93%174043.99%
PYPL230915C001000002023-02-08 12:22PM EST100.004.604.554.65-0.50-9.80%293,75843.31%
PYPL230915C001050002023-02-08 12:22PM EST105.003.503.453.55-0.52-12.94%114,57142.49%
PYPL230915C001100002023-02-08 9:55AM EST110.002.792.612.69-0.28-9.12%102,53641.83%
PYPL230915C001150002023-02-08 11:24AM EST115.002.001.982.04-0.38-15.97%22,62741.38%
PYPL230915C001200002023-02-08 9:55AM EST120.001.591.491.55-0.17-9.66%121,08341.09%
PYPL230915C001250002023-02-08 10:29AM EST125.001.251.141.19-0.16-11.35%21,46240.98%
PYPL230915C001300002023-02-08 12:09PM EST130.000.900.870.91-0.11-10.89%111,11740.87%
PYPL230915C001350002023-02-07 3:50PM EST135.000.860.680.710.00-344440.97%
PYPL230915C001400002023-02-08 11:04AM EST140.000.570.530.57-0.10-14.93%387841.28%
PYPL230915C001450002023-02-06 1:59PM EST145.000.570.420.460.00-2239641.60%
PYPL230915C001500002023-02-08 9:54AM EST150.000.380.340.37-0.08-17.39%22,01341.85%
PYPL230915C001550002023-02-03 3:44PM EST155.000.470.280.310.00-164042.33%
PYPL230915C001600002023-02-07 9:52AM EST160.000.290.230.260.00-2650342.77%
PYPL230915C001650002023-02-07 12:39PM EST165.000.230.190.220.00-2997943.26%
PYPL230915C001700002023-02-06 10:06AM EST170.000.250.160.190.00-2632243.80%
PYPL230915C001750002023-02-06 12:30PM EST175.000.200.140.160.00-52,13044.14%
PYPL230915C001800002023-02-02 12:36PM EST180.000.220.110.140.00-572,41044.63%
PYPL230915C001850002023-01-17 12:36PM EST185.000.110.100.120.00-1235445.02%
PYPL230915C001900002023-02-08 10:10AM EST190.000.090.080.10-0.06-40.00%201,20445.22%
PYPL230915C001950002023-02-06 10:52AM EST195.000.130.070.090.00-424645.80%
PYPL230915C002000002023-02-07 10:22AM EST200.000.100.070.080.00-203,07446.29%
PYPL230915C002100002023-02-06 11:37AM EST210.000.090.040.060.00-2053246.88%
PYPL230915C002200002023-02-02 12:01PM EST220.000.060.030.050.00-846247.85%
PYPL230915C002300002023-02-06 9:30AM EST230.000.070.020.040.00-319748.63%
PYPL230915C002400002023-02-07 2:27PM EST240.000.040.010.030.00-631,66248.83%
PYPL230915C002500002023-02-07 12:57PM EST250.000.010.010.030.00-167050.39%
PYPL230915C002600002023-02-03 3:44PM EST260.000.020.000.020.00-621550.00%
PYPL230915C002700002023-02-07 2:58PM EST270.000.030.000.020.00-1944651.56%
PYPL230915C002800002023-02-07 3:47PM EST280.000.020.000.020.00-11,78750.00%
PYPL230915C002900002022-12-28 12:22PM EST290.000.040.000.020.00-14551.56%
PYPL230915C003000002023-02-03 3:13PM EST300.000.010.000.020.00-238752.34%
PYPL230915C003100002023-02-06 11:42AM EST310.000.010.000.010.00-212951.56%
PYPL230915C003200002022-12-28 3:05PM EST320.000.020.000.050.00-216258.98%
PYPL230915C003300002022-10-31 2:01PM EST330.000.170.000.150.00-5217066.41%
PYPL230915C003400002023-01-30 2:47PM EST340.000.010.000.010.00-16053.91%
PYPL230915C003500002023-01-23 10:56AM EST350.000.010.000.010.00-1036254.69%
PYPL230915C003600002022-11-11 10:08AM EST360.000.080.000.110.00-5029167.58%
PYPL230915C003700002022-11-01 2:22PM EST370.000.090.000.150.00-228170.70%
PYPL230915C003800002023-02-07 2:58PM EST380.000.010.000.010.00-1950857.81%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915P000350002023-02-08 10:40AM EST35.000.350.340.36+0.06+20.69%830559.72%
PYPL230915P000375002023-01-30 3:56PM EST37.500.500.420.450.00-11857.57%
PYPL230915P000400002023-02-07 9:36AM EST40.000.550.540.560.00-247455.86%
PYPL230915P000425002023-02-08 9:49AM EST42.500.630.680.70-0.03-4.55%2754.25%
PYPL230915P000450002023-02-02 11:04AM EST45.000.710.840.860.00-266352.64%
PYPL230915P000475002023-02-07 10:33AM EST47.500.951.031.06-0.07-6.86%122451.15%
PYPL230915P000500002023-02-08 12:34PM EST50.001.301.271.32+0.21+19.27%13697850.22%
PYPL230915P000550002023-02-08 10:10AM EST55.001.811.911.95-0.03-1.63%141,97347.82%
PYPL230915P000600002023-02-08 12:40PM EST60.002.892.792.84+0.38+15.14%1102,27745.89%
PYPL230915P000625002023-02-06 2:39PM EST62.503.073.353.450.00-122,20345.36%
PYPL230915P000650002023-02-08 1:01PM EST65.004.003.954.05+0.21+5.54%263,39644.34%
PYPL230915P000675002023-02-07 1:21PM EST67.504.404.704.750.00-41,89943.47%
PYPL230915P000700002023-02-08 12:51PM EST70.005.555.455.55+0.30+5.71%11,78142.70%
PYPL230915P000725002023-02-07 12:51PM EST72.505.806.306.400.00-33,08841.79%
PYPL230915P000750002023-02-08 10:35AM EST75.007.307.307.40+0.82+12.65%13,63141.15%
PYPL230915P000775002023-02-08 10:21AM EST77.507.858.358.50-0.30-3.68%55,00340.55%
PYPL230915P000800002023-02-08 9:39AM EST80.008.709.509.60-0.40-4.40%75,08839.56%
PYPL230915P000825002023-02-08 10:30AM EST82.5010.4610.7010.80+0.94+9.87%2671338.61%
PYPL230915P000850002023-02-08 10:38AM EST85.0011.8712.0012.15+0.57+5.04%161,26937.87%
PYPL230915P000875002023-02-08 12:04PM EST87.5013.7013.4513.60+0.60+4.58%381,23537.16%
PYPL230915P000900002023-02-08 10:58AM EST90.0014.7514.9015.10+0.65+4.61%441,79736.26%
PYPL230915P000925002023-02-07 1:30PM EST92.5016.1516.5016.750.00-11,72235.58%
PYPL230915P000950002023-02-03 1:24PM EST95.0015.0518.2018.450.00-41,66734.72%
PYPL230915P000975002023-02-03 12:09PM EST97.5016.1519.9520.250.00-1429733.90%
PYPL230915P001000002023-02-06 10:40AM EST100.0020.7021.9022.200.00-21,20133.39%
PYPL230915P001050002023-02-06 11:53AM EST105.0024.4525.8026.250.00-21,34631.95%
PYPL230915P001100002023-02-08 12:39PM EST110.0030.7530.1530.55+2.40+8.47%133,17530.25%
PYPL230915P001150002023-02-08 12:25PM EST115.0035.2534.8535.15+0.65+1.88%581,50129.18%
PYPL230915P001200002023-02-08 12:39PM EST120.0040.0539.6539.95+2.95+7.95%5067028.96%
PYPL230915P001250002023-02-06 11:09AM EST125.0042.4544.5044.950.00-168331.25%
PYPL230915P001300002023-02-06 9:43AM EST130.0047.4549.3549.800.00-353730.23%
PYPL230915P001350002023-01-26 12:13PM EST135.0055.1054.3554.850.00-1733.40%
PYPL230915P001400002022-12-08 3:05PM EST140.0065.9063.0563.800.00-521066.16%
PYPL230915P001450002022-11-23 3:33PM EST145.0064.2475.0576.250.00-350102.93%
PYPL230915P001500002023-01-18 10:41AM EST150.0070.5069.2569.750.00-1035.74%
PYPL230915P001550002022-11-04 2:23PM EST155.0080.7079.9080.700.00-420583.46%
PYPL230915P001600002023-01-27 1:47PM EST160.0077.5679.2580.000.00-1645.41%
PYPL230915P001650002022-09-22 9:27AM EST165.0075.9080.7081.550.00-100.00%
PYPL230915P001700002022-09-19 2:37PM EST170.0075.3185.2085.800.00-110.00%
PYPL230915P001750002022-09-15 9:31AM EST175.0077.6294.1595.150.00-1052.78%
PYPL230915P001800002022-12-22 12:29PM EST180.00113.05100.40101.450.00-4064.20%
PYPL230915P001850002022-10-12 8:30AM EST185.0099.950.000.000.00-100.00%
PYPL230915P001900002023-01-06 2:18PM EST190.00113.50104.00104.900.00-200.00%
PYPL230915P001950002022-09-13 8:34AM EST195.00100.40114.25115.750.00-3055.42%
PYPL230915P002000002023-01-31 9:45AM EST200.00119.90119.20119.950.00-1155.52%
PYPL230915P002100002023-01-11 9:44AM EST210.00131.50129.10130.050.00-1060.16%
PYPL230915P002200002022-12-07 11:18AM EST220.00147.50143.45144.000.00-4097.63%
PYPL230915P002300002022-09-13 12:52PM EST230.00133.80145.20146.500.00-200.00%
PYPL230915P002400002022-09-14 9:37AM EST240.00143.90157.80159.100.00-200.00%
PYPL230915P002500002023-02-03 9:51AM EST250.00163.35169.10170.100.00-1169.68%
PYPL230915P002600002023-01-23 10:03AM EST260.00181.10178.35180.700.00-1081.42%
PYPL230915P002700002022-03-17 9:02AM EST270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-11-10 2:25PM EST280.00194.36204.85208.000.00-55127.81%
PYPL230915P002900002022-09-13 12:52PM EST290.00193.80204.60206.850.00-200.00%
PYPL230915P003000002022-08-15 8:46AM EST300.00198.32202.25205.350.00-100.00%
PYPL230915P003100002022-04-19 10:29AM EST310.00205.00227.15230.850.00-1092.26%
PYPL230915P003500002022-05-25 11:56AM EST350.00270.60270.40274.350.00-20114.01%
PYPL230915P003600002022-01-24 11:14AM EST360.00205.07257.50262.500.00--00.00%
PYPL230915P003700002022-09-30 2:51PM EST370.00282.35282.10285.550.00-8000.00%
PYPL230915P003800002022-09-28 2:50PM EST380.00288.45292.15295.600.00-10100.00%