Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.97-0.69 (-0.79%)
At close: 04:00PM EDT
87.17 +0.20 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000350002022-09-22 10:17AM EDT35.0058.1955.3056.700.00-286079.98%
PYPL240119C000375002022-09-21 1:36PM EDT37.5060.1053.2554.950.00-87078.83%
PYPL240119C000400002022-09-23 2:44PM EDT40.0051.3451.2552.45-6.63-11.44%135775.38%
PYPL240119C000425002022-09-21 2:44PM EDT42.5058.1849.4050.750.00-212974.77%
PYPL240119C000450002022-09-21 12:20PM EDT45.0053.9947.2549.000.00-231473.02%
PYPL240119C000475002022-09-23 10:18AM EDT47.5045.3745.3547.40-6.62-12.73%310972.18%
PYPL240119C000500002022-09-21 2:34PM EDT50.0050.3743.6544.800.00-174869.37%
PYPL240119C000550002022-09-20 10:41AM EDT55.0044.8940.2541.200.00-7434867.20%
PYPL240119C000600002022-09-21 12:30PM EDT60.0042.7536.9037.800.00-2152365.09%
PYPL240119C000625002022-09-14 1:31PM EDT62.5044.4535.2036.050.00-621063.76%
PYPL240119C000650002022-09-23 10:30AM EDT65.0033.5033.8034.60-1.50-4.29%11688863.37%
PYPL240119C000675002022-09-22 2:45PM EDT67.5032.6032.0533.500.00-113662.83%
PYPL240119C000700002022-09-23 12:57PM EDT70.0030.7530.5031.25-1.18-3.70%591,08860.69%
PYPL240119C000725002022-09-23 12:43PM EDT72.5029.0029.1529.85-3.41-10.52%720860.13%
PYPL240119C000750002022-09-23 12:56PM EDT75.0027.8527.8528.40-0.50-1.76%21686059.45%
PYPL240119C000775002022-09-22 10:55AM EDT77.5026.0026.4527.15-1.85-6.64%123758.81%
PYPL240119C000800002022-09-23 10:25AM EDT80.0024.6025.1525.65-3.46-12.33%142,01957.87%
PYPL240119C000825002022-09-21 3:21PM EDT82.5028.8023.8024.350.00-11,18357.04%
PYPL240119C000850002022-09-23 3:40PM EDT85.0022.9122.6023.15-0.23-0.99%51,33556.46%
PYPL240119C000875002022-09-21 12:17PM EDT87.5025.8321.4022.050.00-482355.92%
PYPL240119C000900002022-09-23 3:48PM EDT90.0020.2420.2020.85-0.77-3.66%52,27255.15%
PYPL240119C000925002022-09-23 10:47AM EDT92.5019.1019.1019.75-0.86-4.31%246354.56%
PYPL240119C000950002022-09-23 3:14PM EDT95.0018.1118.0018.70-1.57-7.98%51,06953.94%
PYPL240119C000975002022-09-23 1:26PM EDT97.5017.0017.0017.65-1.44-7.81%146253.36%
PYPL240119C001000002022-09-23 3:54PM EDT100.0016.5816.0516.70-0.12-0.72%715,02752.88%
PYPL240119C001050002022-09-23 10:15AM EDT105.0014.1514.2014.95-0.60-4.07%245,46751.91%
PYPL240119C001100002022-09-23 2:17PM EDT110.0012.6512.6513.30-0.60-4.53%152,99851.12%
PYPL240119C001150002022-09-23 1:43PM EDT115.0011.5011.2011.80-0.75-6.12%101,54450.32%
PYPL240119C001200002022-09-23 1:45PM EDT120.0010.209.9010.55-0.39-3.68%133,11750.57%
PYPL240119C001250002022-09-23 1:38PM EDT125.009.008.709.45-0.39-4.15%153,12950.16%
PYPL240119C001300002022-09-23 3:53PM EDT130.007.947.758.30-0.31-3.76%595,55049.35%
PYPL240119C001350002022-09-23 12:54PM EDT135.007.006.807.45-0.50-6.67%21,78849.10%
PYPL240119C001400002022-09-23 9:50AM EDT140.006.346.006.55-0.30-4.52%113,35948.47%
PYPL240119C001450002022-09-23 12:23PM EDT145.005.585.355.80-0.52-8.52%401,28248.04%
PYPL240119C001500002022-09-23 3:49PM EDT150.004.904.705.10-0.30-5.77%184,84047.53%
PYPL240119C001550002022-09-23 12:34PM EDT155.004.304.154.65-0.25-5.49%42,86647.65%
PYPL240119C001600002022-09-23 3:57PM EDT160.003.803.703.90-0.30-7.32%143,07246.52%
PYPL240119C001650002022-09-23 12:28PM EDT165.003.433.253.70-0.22-6.03%463847.19%
PYPL240119C001700002022-09-23 3:45PM EDT170.003.082.893.25-0.27-8.06%72,26746.78%
PYPL240119C001750002022-09-23 3:55PM EDT175.002.752.582.90-0.19-6.46%1479846.60%
PYPL240119C001800002022-09-22 3:34PM EDT180.002.422.272.60-0.28-10.37%12,02646.48%
PYPL240119C001850002022-09-22 12:21PM EDT185.002.352.042.330.00-32,52146.36%
PYPL240119C001900002022-09-23 3:19PM EDT190.001.951.852.08-0.18-8.45%22,69746.20%
PYPL240119C001950002022-09-22 2:19PM EDT195.001.891.602.600.00-21,42949.84%
PYPL240119C002000002022-09-23 3:18PM EDT200.001.601.501.78-0.17-9.60%447,49246.62%
PYPL240119C002100002022-09-23 9:43AM EDT210.001.401.101.66-0.05-3.45%22,49247.80%
PYPL240119C002200002022-09-23 9:54AM EDT220.001.151.011.16-0.12-9.45%103,05746.18%
PYPL240119C002300002022-09-23 12:44PM EDT230.000.950.851.24-0.15-13.64%21,58348.39%
PYPL240119C002400002022-09-22 11:01AM EDT240.000.880.670.850.00-11,03646.68%
PYPL240119C002500002022-09-23 3:41PM EDT250.000.650.571.12-0.11-14.47%5859,09650.44%
PYPL240119C002600002022-09-23 9:42AM EDT260.000.700.390.87-0.15-17.65%11,60849.61%
PYPL240119C002700002022-09-16 12:59PM EDT270.000.600.440.76-0.09-13.04%2090849.78%
PYPL240119C002800002022-09-22 1:38PM EDT280.000.580.260.690.00-161750.22%
PYPL240119C002900002022-09-16 3:15PM EDT290.000.500.220.610.00-442650.42%
PYPL240119C003000002022-09-23 1:26PM EDT300.000.350.330.44-0.07-16.67%159,40549.12%
PYPL240119C003100002022-09-22 10:17AM EDT310.000.200.260.390.00-143949.32%
PYPL240119C003200002022-09-23 9:56AM EDT320.000.310.260.37-0.12-27.91%101,53149.95%
PYPL240119C003300002022-09-16 1:52PM EDT330.000.380.170.370.00-1542450.88%
PYPL240119C003400002022-09-20 2:19PM EDT340.000.300.120.440.00-159052.98%
PYPL240119C003500002022-09-22 1:27PM EDT350.000.350.200.390.00-274151.12%
PYPL240119C003600002022-09-23 9:55AM EDT360.000.300.200.40+0.01+3.45%202,11252.05%
PYPL240119C003700002022-09-21 12:02PM EDT370.000.260.090.380.00-417551.32%
PYPL240119C003800002022-09-22 10:57AM EDT380.000.200.080.360.00-232551.66%
PYPL240119C003900002022-09-22 10:56AM EDT390.000.220.070.310.00-213751.56%
PYPL240119C004000002022-09-23 10:19AM EDT400.000.180.080.26+0.05+38.46%204,51251.61%
PYPL240119C004100002022-09-23 3:34PM EDT410.000.160.120.20-0.07-30.43%302,40551.95%
PYPL240119C004200002022-09-23 3:49PM EDT420.000.150.140.19-0.03-16.67%179,63952.78%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000350002022-09-23 12:25PM EDT35.001.991.882.09+0.40+25.16%16963.77%
PYPL240119P000375002022-09-16 1:05PM EDT37.501.942.192.410.00-21,13762.21%
PYPL240119P000400002022-09-23 3:31PM EDT40.002.672.562.80+0.12+4.71%153360.99%
PYPL240119P000425002022-09-21 1:41PM EDT42.502.612.913.250.00-2547959.73%
PYPL240119P000450002022-09-21 1:41PM EDT45.002.963.403.650.00-501,52358.59%
PYPL240119P000475002022-09-21 2:33PM EDT47.503.303.854.100.00-303,14057.32%
PYPL240119P000500002022-09-23 2:58PM EDT50.004.554.404.65+0.35+8.33%134,10656.43%
PYPL240119P000550002022-09-19 1:34PM EDT55.004.705.405.750.00-111,97953.96%
PYPL240119P000600002022-09-23 12:05PM EDT60.006.986.857.20+0.53+8.22%620,06552.62%
PYPL240119P000625002022-09-23 12:30PM EDT62.507.807.457.95+1.77+29.35%143,51751.54%
PYPL240119P000650002022-09-23 12:25PM EDT65.008.558.308.70+0.39+4.78%1113,34050.77%
PYPL240119P000675002022-09-23 3:31PM EDT67.509.259.159.50+0.35+3.93%644,24150.53%
PYPL240119P000700002022-09-23 3:48PM EDT70.0010.2610.0010.35+1.33+14.89%255,57449.63%
PYPL240119P000725002022-09-23 11:37AM EDT72.5010.9510.9011.25+0.25+2.34%61,41248.77%
PYPL240119P000750002022-09-23 2:16PM EDT75.0012.1011.8012.30+0.28+2.37%44,47848.23%
PYPL240119P000775002022-09-23 10:53AM EDT77.5013.1012.8513.30+0.33+2.58%351847.41%
PYPL240119P000800002022-09-23 1:46PM EDT80.0014.1513.8014.45+0.27+1.95%119,62046.89%
PYPL240119P000825002022-09-23 2:57PM EDT82.5015.5715.0015.60+0.55+3.66%427,06946.25%
PYPL240119P000850002022-09-23 10:52AM EDT85.0016.3816.2016.80+0.33+2.06%35,51745.61%
PYPL240119P000875002022-09-23 2:58PM EDT87.5018.0317.4018.00+0.78+4.52%42,40144.85%
PYPL240119P000900002022-09-23 2:59PM EDT90.0019.3618.5019.35+0.21+1.10%944,04044.36%
PYPL240119P000925002022-09-22 2:21PM EDT92.5020.0719.9520.600.00-448343.50%
PYPL240119P000950002022-09-23 12:25PM EDT95.0021.9421.4522.05+0.71+3.34%83,77143.03%
PYPL240119P000975002022-09-22 10:45AM EDT97.5022.0522.7023.550.00-201,47242.56%
PYPL240119P001000002022-09-23 12:56PM EDT100.0024.8924.3025.10+0.63+2.60%33,08742.11%
PYPL240119P001050002022-09-23 11:43AM EDT105.0027.9627.2528.10+0.86+3.17%72,53640.59%
PYPL240119P001100002022-09-23 2:58PM EDT110.0031.7630.6531.55+1.17+3.82%75,39939.76%
PYPL240119P001150002022-09-23 1:42PM EDT115.0035.0034.3035.05+0.85+2.49%51,53738.61%
PYPL240119P001200002022-09-23 11:37AM EDT120.0038.9538.1038.75+1.65+4.42%52,43837.52%
PYPL240119P001250002022-09-23 11:36AM EDT125.0042.3341.9542.65+1.03+2.49%561,62836.54%
PYPL240119P001300002022-09-23 10:53AM EDT130.0046.9045.9546.80+0.89+1.93%41,10935.90%
PYPL240119P001350002022-09-23 10:52AM EDT135.0050.9750.0551.10+0.69+1.37%243135.35%
PYPL240119P001400002022-09-23 2:57PM EDT140.0055.8754.4055.20+1.33+2.44%43,03233.52%
PYPL240119P001450002022-09-23 2:49PM EDT145.0060.1258.9559.65+0.72+1.21%539432.56%
PYPL240119P001500002022-09-23 2:58PM EDT150.0064.9563.2564.15+1.55+2.44%61,76631.24%
PYPL240119P001550002022-09-23 2:59PM EDT155.0069.6868.1068.85+1.60+2.35%9063130.55%
PYPL240119P001600002022-09-22 2:21PM EDT160.0073.0272.7573.900.00-41,67432.17%
PYPL240119P001650002022-09-22 9:46AM EDT165.0076.0577.5578.800.00-834732.59%
PYPL240119P001700002022-09-23 11:07AM EDT170.0083.2582.4083.85+6.43+8.37%41,60034.13%
PYPL240119P001750002022-09-23 3:53PM EDT175.0088.0587.3088.95+0.50+0.57%1013536.01%
PYPL240119P001800002022-09-22 1:34PM EDT180.0092.5092.2594.000.00-12737.46%
PYPL240119P001850002022-09-23 9:43AM EDT185.0098.2097.2099.00+3.70+3.92%1138.50%
PYPL240119P001900002022-09-23 9:58AM EDT190.00104.00102.15104.10+6.00+6.12%3040.26%
PYPL240119P001950002022-09-21 3:40PM EDT195.00102.10107.10109.150.00-200041.60%
PYPL240119P002000002022-09-22 1:28PM EDT200.00112.75112.05114.200.00-76442.92%
PYPL240119P002100002022-09-22 10:54AM EDT210.00122.65122.00124.25+1.35+1.11%1045.11%
PYPL240119P002200002022-09-23 11:54AM EDT220.00133.60131.80134.20+0.76+0.57%48046.47%
PYPL240119P002300002022-09-19 1:13PM EDT230.00136.60141.90144.500.00-2050.22%
PYPL240119P002400002022-09-22 1:03PM EDT240.00153.20151.70154.35+0.80+0.52%1050.76%
PYPL240119P002500002022-09-23 11:37AM EDT250.00163.30161.55164.45+1.25+0.77%2052.94%
PYPL240119P002600002022-09-23 12:48PM EDT260.00173.50171.55174.60+13.70+8.57%10055.40%
PYPL240119P002700002022-05-05 3:17PM EDT270.00185.95181.10185.350.00-1061.32%
PYPL240119P002800002022-08-16 1:50PM EDT280.00177.60181.75185.250.00-100.00%
PYPL240119P002900002022-09-23 1:29PM EDT290.00203.50201.25205.10+6.90+3.51%4062.52%
PYPL240119P003000002022-09-22 9:30AM EDT300.00208.75211.30215.100.00-1363.76%
PYPL240119P003100002022-03-24 11:13AM EDT310.00196.35221.50226.500.00-1056.86%
PYPL240119P003200002022-02-16 10:45AM EDT320.00207.00203.65208.350.00-400.00%
PYPL240119P003300002022-08-11 9:55AM EDT330.00229.00231.55235.950.00-100.00%
PYPL240119P003400002022-08-08 11:16AM EDT340.00242.68246.40249.000.00-200.00%
PYPL240119P003500002022-05-06 10:00AM EDT350.00268.50261.35265.950.00-1057.08%
PYPL240119P003600002022-09-01 10:03AM EDT360.00268.49271.15275.350.00-6051.32%
PYPL240119P003700002022-08-01 12:23PM EDT370.00281.40274.10277.650.00-200.00%
PYPL240119P003800002022-09-12 3:50PM EDT380.00282.67291.20295.300.00-1052.95%
PYPL240119P003900002022-09-20 9:53AM EDT390.00299.20301.25305.200.00-2053.13%
PYPL240119P004000002022-03-15 11:18AM EDT400.00302.33293.90298.500.00-140.00%
PYPL240119P004100002022-02-08 11:49AM EDT410.00288.91311.00314.650.00-800.00%
PYPL240119P004200002022-09-20 9:53AM EDT420.00329.20331.15335.350.00-2055.96%