PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915C000350002023-05-26 9:38AM EDT35.0025.0025.8026.25-1.30-4.94%1138574.71%
PYPL230915C000375002023-02-08 2:54PM EDT37.5044.2037.0537.450.00-121248.44%
PYPL230915C000400002023-05-26 9:40AM EDT40.0020.2021.2521.50-0.60-2.88%117166.26%
PYPL230915C000425002023-03-10 4:20PM EDT42.5033.0033.2534.300.00-133228.54%
PYPL230915C000450002023-05-24 10:13AM EDT45.0018.0016.7517.000.00-53,55158.64%
PYPL230915C000475002023-05-11 9:35AM EDT47.5017.3014.6014.750.00-18554.74%
PYPL230915C000500002023-05-26 12:44PM EDT50.0012.8512.5512.75+0.75+6.20%828752.15%
PYPL230915C000525002023-05-25 11:08AM EDT52.5010.7510.6010.800.00-82750.37%
PYPL230915C000550002023-05-26 3:34PM EDT55.008.808.808.95+0.35+4.14%21660947.56%
PYPL230915C000575002023-05-26 3:23PM EDT57.507.207.207.30+0.40+5.88%4914545.41%
PYPL230915C000600002023-05-26 2:34PM EDT60.005.705.755.85+0.30+5.56%2161,38643.70%
PYPL230915C000625002023-05-26 3:59PM EDT62.504.554.504.60+0.30+7.06%3961,46442.26%
PYPL230915C000650002023-05-26 3:07PM EDT65.003.503.503.60+0.25+7.69%2233,62941.48%
PYPL230915C000675002023-05-26 3:33PM EDT67.502.732.702.76+0.14+5.41%3,9152,05540.67%
PYPL230915C000700002023-05-26 3:52PM EDT70.002.052.052.11+0.16+8.47%4554,51340.26%
PYPL230915C000725002023-05-26 3:56PM EDT72.501.581.501.62+0.11+7.48%815,45040.16%
PYPL230915C000750002023-05-26 3:57PM EDT75.001.191.181.23+0.11+10.19%3,15016,88640.04%
PYPL230915C000775002023-05-26 2:42PM EDT77.500.930.900.96+0.10+12.05%1761,44640.38%
PYPL230915C000800002023-05-26 3:24PM EDT80.000.730.700.75+0.08+12.31%1956,26040.75%
PYPL230915C000825002023-05-26 3:28PM EDT82.500.560.540.59+0.07+14.29%2312,52441.16%
PYPL230915C000850002023-05-26 3:59PM EDT85.000.460.430.46+0.08+21.05%6513,66141.46%
PYPL230915C000875002023-05-26 1:30PM EDT87.500.350.340.37+0.05+16.67%1071,73742.04%
PYPL230915C000900002023-05-26 2:53PM EDT90.000.290.280.30+0.04+16.00%3414,90942.63%
PYPL230915C000925002023-05-25 10:36AM EDT92.500.200.230.250.00-1080743.36%
PYPL230915C000950002023-05-26 1:03PM EDT95.000.190.190.21+0.03+18.75%182,38644.09%
PYPL230915C000975002023-05-26 2:38PM EDT97.500.170.160.17+0.03+21.43%51,11444.53%
PYPL230915C001000002023-05-26 3:51PM EDT100.000.130.130.15+0.01+8.33%3435,91045.51%
PYPL230915C001050002023-05-26 3:41PM EDT105.000.110.100.11+0.02+22.22%1624,59146.78%
PYPL230915C001100002023-05-26 2:18PM EDT110.000.080.070.08+0.01+14.29%28,76147.85%
PYPL230915C001150002023-05-24 1:58PM EDT115.000.060.050.070.00-102,77150.00%
PYPL230915C001200002023-05-26 3:38PM EDT120.000.040.040.050.00-11,35650.00%
PYPL230915C001250002023-05-25 3:40PM EDT125.000.030.030.040.00-151,72151.17%
PYPL230915C001300002023-05-26 1:14PM EDT130.000.020.020.04-0.01-33.33%41,41952.73%
PYPL230915C001350002023-05-25 12:01PM EDT135.000.010.020.030.00-543153.91%
PYPL230915C001400002023-05-22 3:37PM EDT140.000.020.010.030.00-199454.69%
PYPL230915C001450002023-05-17 1:35PM EDT145.000.030.000.030.00-1143755.08%
PYPL230915C001500002023-05-22 9:30AM EDT150.000.020.000.020.00-12,40654.69%
PYPL230915C001550002023-05-23 12:45PM EDT155.000.030.000.030.00-11,20758.59%
PYPL230915C001600002023-05-05 12:11PM EDT160.000.020.000.030.00-170160.16%
PYPL230915C001650002023-05-04 9:46AM EDT165.000.040.000.030.00-81,67162.11%
PYPL230915C001700002023-05-15 9:36AM EDT170.000.010.000.030.00-1032464.06%
PYPL230915C001750002023-04-13 1:45PM EDT175.000.030.000.030.00-3332,29265.63%
PYPL230915C001800002023-05-17 2:14PM EDT180.000.010.000.010.00-542,54460.94%
PYPL230915C001850002023-03-31 12:01PM EDT185.000.030.000.040.00-635369.92%
PYPL230915C001900002023-03-15 10:47AM EDT190.000.030.010.030.00-11,19371.09%
PYPL230915C001950002023-05-10 10:24AM EDT195.000.010.000.040.00-224772.66%
PYPL230915C002000002023-05-24 9:50AM EDT200.000.010.000.040.00-23,03174.22%
PYPL230915C002100002023-05-12 9:33AM EDT210.000.010.000.040.00-159276.56%
PYPL230915C002200002023-05-24 9:30AM EDT220.000.010.010.060.00-445683.20%
PYPL230915C002300002023-05-04 2:24PM EDT230.000.010.000.010.00-827471.88%
PYPL230915C002400002023-03-24 3:22PM EDT240.000.020.000.040.00-11,77283.59%
PYPL230915C002500002023-05-24 9:30AM EDT250.000.010.000.010.00-1566876.56%
PYPL230915C002600002023-02-03 4:44PM EDT260.000.020.000.020.00-621582.81%
PYPL230915C002700002023-02-07 3:58PM EDT270.000.030.000.020.00-1944684.38%
PYPL230915C002800002023-05-24 3:54PM EDT280.000.030.000.030.00-21,78289.06%
PYPL230915C002900002023-03-23 3:53PM EDT290.000.010.000.030.00-103591.41%
PYPL230915C003000002023-02-03 4:13PM EDT300.000.010.000.010.00-238784.38%
PYPL230915C003100002023-03-23 9:41AM EDT310.000.010.000.010.00-212987.50%
PYPL230915C003200002022-12-28 4:05PM EDT320.000.020.000.050.00-2162100.00%
PYPL230915C003300002022-10-31 3:01PM EDT330.000.170.000.150.00-52170112.50%
PYPL230915C003400002023-05-11 1:39PM EDT340.000.030.000.050.00-1070103.13%
PYPL230915C003500002023-01-23 11:56AM EDT350.000.010.000.030.00-10362100.78%
PYPL230915C003600002022-11-11 11:08AM EDT360.000.080.000.110.00-50291114.06%
PYPL230915C003700002022-11-01 3:22PM EDT370.000.090.000.150.00-2281118.75%
PYPL230915C003800002023-04-06 10:36AM EDT380.000.010.000.030.00-1508104.69%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230915P000300002023-05-26 10:08AM EDT30.000.090.080.11+0.09-5-60.94%
PYPL230915P000325002023-05-26 9:30AM EDT32.500.160.130.150.00-212158.01%
PYPL230915P000350002023-05-25 3:15PM EDT35.000.230.200.220.00-431,45655.66%
PYPL230915P000375002023-05-24 3:49PM EDT37.500.260.300.320.00-210853.42%
PYPL230915P000400002023-05-26 1:01PM EDT40.000.410.430.45-0.08-16.33%663551.07%
PYPL230915P000425002023-05-26 3:11PM EDT42.500.600.610.63-0.09-13.04%1137049.17%
PYPL230915P000450002023-05-26 3:46PM EDT45.000.870.850.87-0.08-8.42%134,49147.07%
PYPL230915P000475002023-05-26 3:29PM EDT47.501.161.161.18-0.11-8.66%3156945.00%
PYPL230915P000500002023-05-26 3:28PM EDT50.001.571.551.59-0.14-8.19%828,51043.07%
PYPL230915P000525002023-05-26 3:37PM EDT52.502.112.072.11-0.15-6.64%1,06538441.16%
PYPL230915P000550002023-05-26 3:53PM EDT55.002.782.742.78-0.27-8.85%7110,53939.40%
PYPL230915P000575002023-05-26 1:49PM EDT57.503.633.553.65-0.27-6.92%84371238.01%
PYPL230915P000600002023-05-26 3:34PM EDT60.004.704.604.70-0.31-6.19%1227,07936.60%
PYPL230915P000625002023-05-26 3:40PM EDT62.506.015.855.95-0.31-4.91%1964,36435.21%
PYPL230915P000650002023-05-26 3:12PM EDT65.007.357.307.45-0.55-6.96%816,88734.18%
PYPL230915P000675002023-05-26 3:55PM EDT67.509.109.009.15-0.41-4.31%134,78533.18%
PYPL230915P000700002023-05-26 3:35PM EDT70.0011.0910.9011.05-0.32-2.80%234,34632.35%
PYPL230915P000725002023-05-26 10:22AM EDT72.5013.7012.9013.10+0.25+1.86%63,65331.47%
PYPL230915P000750002023-05-26 12:47PM EDT75.0015.0015.1015.40-0.60-3.85%174,70132.37%
PYPL230915P000775002023-05-26 11:32AM EDT77.5017.8017.4017.65+0.30+1.71%53,66731.35%
PYPL230915P000800002023-05-26 10:44AM EDT80.0019.7219.7020.05-0.83-4.04%164,80532.03%
PYPL230915P000825002023-05-26 11:51AM EDT82.5022.3022.1022.55-0.50-2.19%2915434.67%
PYPL230915P000850002023-05-26 11:08AM EDT85.0025.1024.5524.95-0.35-1.38%581034.13%
PYPL230915P000875002023-05-25 3:19PM EDT87.5027.9027.0027.500.00-343938.09%
PYPL230915P000900002023-05-26 3:34PM EDT90.0029.9529.5530.00-0.45-1.48%504440.33%
PYPL230915P000925002023-05-26 3:34PM EDT92.5032.3532.0532.50-0.65-1.97%31014442.48%
PYPL230915P000950002023-05-26 3:34PM EDT95.0034.8534.5535.00-0.70-1.97%1553844.53%
PYPL230915P000975002023-05-17 2:37PM EDT97.5036.0537.0537.500.00-3046.53%
PYPL230915P001000002023-05-19 3:26PM EDT100.0039.0039.5540.000.00-9748.44%
PYPL230915P001050002023-05-26 3:34PM EDT105.0044.8044.5045.00-0.55-1.21%1628252.15%
PYPL230915P001100002023-04-24 9:36AM EDT110.0035.450.000.000.00-400.00%
PYPL230915P001150002023-03-14 11:36AM EDT115.0040.8539.3039.600.00-100.00%
PYPL230915P001200002023-05-09 11:56AM EDT120.0053.1559.5560.000.00-1061.87%
PYPL230915P001250002023-02-06 12:09PM EDT125.0042.4549.7050.000.00-1600.00%
PYPL230915P001300002023-05-26 3:34PM EDT130.0069.8569.5570.00-0.65-0.92%1,60050067.58%
PYPL230915P001350002023-02-17 1:25PM EDT135.0060.7561.6062.600.00-200.00%
PYPL230915P001400002023-05-24 3:42PM EDT140.0077.9579.5580.000.00-101072.66%
PYPL230915P001450002023-05-24 3:42PM EDT145.0082.9784.5085.000.00-10075.10%
PYPL230915P001500002023-01-18 11:41AM EDT150.0070.5075.0575.600.00-100.00%
PYPL230915P001550002022-11-04 3:23PM EDT155.0080.7079.9080.700.00-42050.00%
PYPL230915P001600002023-05-18 10:21AM EDT160.0098.5499.55100.000.00-1681.74%
PYPL230915P001650002023-05-19 10:50AM EDT165.00103.50104.55105.000.00-1050.00%
PYPL230915P001700002023-02-24 4:39PM EDT170.0096.7095.9096.600.00-100.00%
PYPL230915P001750002022-09-15 10:31AM EDT175.0077.6294.1595.150.00-100.00%
PYPL230915P001800002023-02-10 10:48AM EDT180.0097.69106.25106.900.00-200.00%
PYPL230915P001850002022-10-12 9:30AM EDT185.0099.950.000.000.00-100.00%
PYPL230915P001900002023-01-06 3:18PM EDT190.00113.50104.00104.900.00-200.00%
PYPL230915P001950002022-09-13 9:34AM EDT195.00100.40114.25115.750.00-300.00%
PYPL230915P002000002023-04-26 2:55PM EDT200.00127.98139.50140.050.00-1050.00%
PYPL230915P002100002023-05-26 10:38AM EDT210.00149.95149.45150.05+18.45+14.03%10102.15%
PYPL230915P002200002022-12-07 12:18PM EDT220.00147.50143.45144.000.00-400.00%
PYPL230915P002300002022-09-13 1:52PM EDT230.00133.80145.20146.500.00-200.00%
PYPL230915P002400002023-05-03 2:53PM EDT240.00167.65178.20181.350.00-2068.75%
PYPL230915P002500002023-02-16 10:50AM EDT250.00172.60175.50178.700.00-100.00%
PYPL230915P002600002023-01-23 11:03AM EDT260.00181.10183.80185.400.00-100.00%
PYPL230915P002700002022-03-17 10:02AM EDT270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-11-10 3:25PM EDT280.00194.36204.85208.000.00-550.00%
PYPL230915P002900002022-09-13 1:52PM EDT290.00193.80204.60206.850.00-200.00%
PYPL230915P003000002022-08-15 9:46AM EDT300.00198.32202.25205.350.00-100.00%
PYPL230915P003100002022-04-19 11:29AM EDT310.00205.00227.15230.850.00-100.00%
PYPL230915P003500002022-05-25 12:56PM EDT350.00270.60270.40274.350.00-200.00%
PYPL230915P003600002022-01-24 12:14PM EDT360.00205.07257.50262.500.00--00.00%
PYPL230915P003700002022-09-30 3:51PM EDT370.00282.35282.10285.550.00-8000.00%
PYPL230915P003800002022-09-28 3:50PM EDT380.00288.45292.15295.600.00-10100.00%