PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231020C000325002023-05-25 1:28PM EDT32.5028.1830.1030.750.00--178.32%
PYPL231020C000350002023-05-26 2:55PM EDT35.0026.4527.8528.300.00-12473.80%
PYPL231020C000375002023-05-31 9:34AM EDT37.5025.1025.5025.95+1.30+5.46%39969.17%
PYPL231020C000400002023-05-31 10:30AM EDT40.0023.4023.3023.60+2.02+9.45%16265.58%
PYPL231020C000425002023-05-31 10:53AM EDT42.5020.8520.9521.40+1.40+7.20%33061.67%
PYPL231020C000450002023-05-26 3:14PM EDT45.0017.3518.8519.200.00-339058.94%
PYPL231020C000475002023-05-17 1:55PM EDT47.5016.5716.6017.050.00-14255.20%
PYPL231020C000500002023-05-30 12:38PM EDT50.0013.9514.6015.000.00-134452.73%
PYPL231020C000525002023-05-30 2:25PM EDT52.5013.4512.7512.95+0.67+5.24%51350.31%
PYPL231020C000550002023-05-31 3:47PM EDT55.0011.0910.8511.15+0.67+6.43%622249.12%
PYPL231020C000575002023-05-30 1:30PM EDT57.509.859.259.45+1.25+14.53%21947.11%
PYPL231020C000600002023-05-31 3:58PM EDT60.007.707.707.85-0.10-1.28%2158345.01%
PYPL231020C000625002023-05-31 3:01PM EDT62.506.416.356.50-0.09-1.38%40587843.73%
PYPL231020C000650002023-05-31 3:54PM EDT65.005.255.155.300.00-3831,37242.52%
PYPL231020C000675002023-05-31 3:47PM EDT67.504.224.104.25-0.03-0.71%10474341.38%
PYPL231020C000700002023-05-31 3:47PM EDT70.003.353.253.350.00-6462,24740.31%
PYPL231020C000725002023-05-31 1:47PM EDT72.502.522.572.63-0.13-4.91%1851,41639.59%
PYPL231020C000750002023-05-31 3:26PM EDT75.002.042.012.06-0.08-3.77%2,8615,14639.11%
PYPL231020C000775002023-05-31 3:01PM EDT77.501.561.561.66+0.10+6.85%11,13739.26%
PYPL231020C000800002023-05-31 3:55PM EDT80.001.241.221.31-0.06-4.62%371,83639.16%
PYPL231020C000825002023-05-31 2:31PM EDT82.500.980.951.03-0.07-6.67%61,29639.09%
PYPL231020C000850002023-05-31 3:15PM EDT85.000.770.760.79-0.05-6.10%1275,96838.82%
PYPL231020C000875002023-05-31 3:05PM EDT87.500.620.610.64+0.09+16.98%5039.16%
PYPL231020C000900002023-05-31 11:31AM EDT90.000.470.490.52-0.03-6.00%43,47939.50%
PYPL231020C000950002023-05-31 11:54AM EDT95.000.310.330.35-0.01-3.12%153,03140.23%
PYPL231020C001000002023-05-31 3:46PM EDT100.000.260.240.26+0.02+8.33%603,86141.60%
PYPL231020C001050002023-05-31 2:22PM EDT105.000.190.180.19+0.02+11.76%1138842.63%
PYPL231020C001100002023-05-31 3:53PM EDT110.000.150.130.15+0.04+36.36%3231,07244.04%
PYPL231020C001150002023-05-31 9:43AM EDT115.000.120.100.12+0.02+20.00%4867945.31%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231020P000325002023-05-31 12:41PM EDT32.500.210.190.22-0.01-4.55%1002256.45%
PYPL231020P000350002023-05-25 12:59PM EDT35.000.350.270.290.00-115653.81%
PYPL231020P000375002023-05-31 9:33AM EDT37.500.390.380.40-0.10-20.41%1020651.56%
PYPL231020P000400002023-05-31 2:29PM EDT40.000.520.520.55-0.01-1.89%6452649.81%
PYPL231020P000425002023-05-30 2:44PM EDT42.500.770.700.74+0.04+5.48%1017547.75%
PYPL231020P000450002023-05-31 1:19PM EDT45.001.000.941.00+0.05+5.26%801,32546.00%
PYPL231020P000475002023-05-31 3:16PM EDT47.501.291.251.32-0.21-14.00%422,66744.19%
PYPL231020P000500002023-05-31 2:28PM EDT50.001.701.651.73-0.12-6.59%2194,46742.49%
PYPL231020P000525002023-05-31 11:56AM EDT52.502.302.162.21-0.03-1.29%10184940.59%
PYPL231020P000550002023-05-31 12:52PM EDT55.002.992.792.88+0.15+5.28%125,82339.36%
PYPL231020P000575002023-05-30 3:05PM EDT57.503.603.553.65-0.05-1.37%1614637.85%
PYPL231020P000600002023-05-31 3:54PM EDT60.004.554.504.60-0.15-3.19%37036.57%
PYPL231020P000625002023-05-31 12:52PM EDT62.505.955.555.70+0.20+3.48%321,13935.21%
PYPL231020P000650002023-05-31 3:42PM EDT65.006.906.907.00-0.05-0.72%2343,11034.01%
PYPL231020P000675002023-05-24 3:36PM EDT67.508.458.358.550.00-201,03533.30%
PYPL231020P000700002023-05-31 2:29PM EDT70.0010.1110.0010.200.00-131,82932.09%
PYPL231020P000725002023-05-26 11:56AM EDT72.5013.2211.7512.050.00-178631.13%
PYPL231020P000750002023-05-30 2:25PM EDT75.0014.0213.8014.050.00-10791030.18%
PYPL231020P000775002023-05-31 12:43PM EDT77.5016.4015.9016.25-0.35-2.09%558230.08%
PYPL231020P000800002023-05-31 10:37AM EDT80.0018.4118.1018.50-1.89-9.31%4363429.57%
PYPL231020P000825002023-05-31 10:04AM EDT82.5020.2120.4520.85-0.83-3.94%539429.54%
PYPL231020P000850002023-05-30 1:49PM EDT85.0023.5122.8523.300.00-35930.84%
PYPL231020P000875002023-05-12 2:03PM EDT87.5025.6025.2025.750.00-1031.84%
PYPL231020P000900002023-05-30 10:47AM EDT90.0030.2027.6528.400.00-1037.18%
PYPL231020P000950002023-05-19 1:24PM EDT95.0034.0732.6533.200.00-1036.13%
PYPL231020P001000002023-05-24 9:37AM EDT100.0038.2037.7538.250.00-3041.11%
PYPL231020P001050002023-05-19 9:35AM EDT105.0043.2542.7543.250.00-3044.43%
PYPL231020P001100002023-05-05 12:25PM EDT110.0035.2747.7548.350.00-15050.39%
PYPL231020P001150002023-05-10 12:20PM EDT115.0051.2052.7553.400.00-1054.69%