PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000300002023-06-02 2:35PM EDT30.0035.300.000.000.00-300.00%
PYPL240119C000325002023-05-31 12:26PM EDT32.5030.640.000.000.00-200.00%
PYPL240119C000350002023-05-31 9:33AM EDT35.0029.000.000.000.00-200.00%
PYPL240119C000375002023-05-19 12:30PM EDT37.5025.750.000.000.00-100.00%
PYPL240119C000400002023-06-02 3:35PM EDT40.0026.300.000.000.00-700.00%
PYPL240119C000425002023-06-02 2:38PM EDT42.5024.210.000.000.00-800.00%
PYPL240119C000450002023-06-02 12:58PM EDT45.0022.270.000.000.00-200.00%
PYPL240119C000475002023-06-02 2:14PM EDT47.5019.850.000.000.00-900.00%
PYPL240119C000500002023-06-02 3:35PM EDT50.0018.000.000.000.00-1,27700.00%
PYPL240119C000525002023-06-02 2:12PM EDT52.5016.050.000.000.00-1100.00%
PYPL240119C000550002023-06-02 2:22PM EDT55.0014.150.000.000.00-400.00%
PYPL240119C000575002023-06-02 2:25PM EDT57.5012.600.000.000.00-1700.00%
PYPL240119C000600002023-06-02 3:58PM EDT60.0011.150.000.000.00-9200.00%
PYPL240119C000625002023-06-02 3:57PM EDT62.509.600.000.000.00-50400.00%
PYPL240119C000650002023-06-02 3:58PM EDT65.008.250.000.000.00-11700.78%
PYPL240119C000675002023-06-02 3:20PM EDT67.507.050.000.000.00-4401.56%
PYPL240119C000700002023-06-02 3:59PM EDT70.005.950.000.000.00-45403.13%
PYPL240119C000725002023-06-02 3:26PM EDT72.505.050.000.000.00-5903.13%
PYPL240119C000750002023-06-02 3:58PM EDT75.004.270.000.000.00-21806.25%
PYPL240119C000775002023-06-02 2:45PM EDT77.503.650.000.000.00-306.25%
PYPL240119C000800002023-06-02 3:50PM EDT80.003.000.000.000.00-40206.25%
PYPL240119C000825002023-06-02 3:54PM EDT82.502.540.000.000.00-1006.25%
PYPL240119C000850002023-06-02 2:44PM EDT85.002.140.000.000.00-4006.25%
PYPL240119C000875002023-06-02 12:23PM EDT87.501.810.000.000.00-206.25%
PYPL240119C000900002023-06-02 3:23PM EDT90.001.490.000.000.00-169012.50%
PYPL240119C000925002023-06-02 1:34PM EDT92.501.290.000.000.00-2012.50%
PYPL240119C000950002023-06-02 3:23PM EDT95.001.060.000.000.00-21012.50%
PYPL240119C000975002023-06-02 9:43AM EDT97.500.910.000.000.00-2012.50%
PYPL240119C001000002023-06-02 3:38PM EDT100.000.760.000.000.00-555012.50%
PYPL240119C001050002023-06-02 2:51PM EDT105.000.610.000.000.00-142012.50%
PYPL240119C001100002023-06-02 3:41PM EDT110.000.450.000.000.00-183012.50%
PYPL240119C001150002023-06-02 3:47PM EDT115.000.340.000.000.00-10012.50%
PYPL240119C001200002023-06-02 3:55PM EDT120.000.280.000.000.00-680012.50%
PYPL240119C001250002023-06-02 2:30PM EDT125.000.250.000.000.00-13012.50%
PYPL240119C001300002023-06-02 3:00PM EDT130.000.200.000.000.00-43025.00%
PYPL240119C001350002023-05-31 2:49PM EDT135.000.180.000.000.00-109025.00%
PYPL240119C001400002023-06-02 2:44PM EDT140.000.160.000.000.00-4025.00%
PYPL240119C001450002023-06-01 9:36AM EDT145.000.140.000.000.00-1025.00%
PYPL240119C001500002023-06-02 1:48PM EDT150.000.130.000.000.00-137025.00%
PYPL240119C001550002023-06-02 11:05AM EDT155.000.120.000.000.00-1025.00%
PYPL240119C001600002023-06-02 11:07AM EDT160.000.100.000.000.00-2025.00%
PYPL240119C001650002023-05-30 2:53PM EDT165.000.100.000.000.00-1025.00%
PYPL240119C001700002023-06-02 11:22AM EDT170.000.090.000.000.00-30025.00%
PYPL240119C001750002023-05-31 9:30AM EDT175.000.080.000.000.00-9025.00%
PYPL240119C001800002023-06-02 2:53PM EDT180.000.070.000.000.00-1025.00%
PYPL240119C001850002023-05-30 2:13PM EDT185.000.080.000.000.00-2025.00%
PYPL240119C001900002023-06-01 1:12PM EDT190.000.060.000.000.00-2025.00%
PYPL240119C001950002023-06-02 2:30PM EDT195.000.060.000.000.00-4025.00%
PYPL240119C002000002023-06-02 1:28PM EDT200.000.060.000.000.00-105025.00%
PYPL240119C002100002023-06-02 9:51AM EDT210.000.060.000.000.00-4025.00%
PYPL240119C002200002023-06-01 3:12PM EDT220.000.050.000.000.00-1025.00%
PYPL240119C002300002023-06-01 2:07PM EDT230.000.040.000.000.00-3025.00%
PYPL240119C002400002023-06-02 9:51AM EDT240.000.030.000.000.00-9025.00%
PYPL240119C002500002023-06-02 11:32AM EDT250.000.030.000.000.00-114025.00%
PYPL240119C002600002023-06-01 3:11PM EDT260.000.020.000.000.00-2025.00%
PYPL240119C002700002023-06-01 1:26PM EDT270.000.020.000.000.00-1025.00%
PYPL240119C002800002023-05-16 9:30AM EDT280.000.030.000.000.00-1025.00%
PYPL240119C002900002023-05-26 12:05PM EDT290.000.020.000.000.00-21050.00%
PYPL240119C003000002023-05-30 1:07PM EDT300.000.030.000.000.00-11050.00%
PYPL240119C003100002023-05-31 3:53PM EDT310.000.030.000.000.00-13050.00%
PYPL240119C003200002023-05-11 1:46PM EDT320.000.010.000.000.00-4050.00%
PYPL240119C003300002023-05-10 2:29PM EDT330.000.010.000.000.00-4050.00%
PYPL240119C003400002023-03-27 10:34AM EDT340.000.030.000.030.00-91,27066.41%
PYPL240119C003500002023-05-31 3:41PM EDT350.000.020.000.000.00-7050.00%
PYPL240119C003600002023-05-09 2:52PM EDT360.000.010.000.000.00-1050.00%
PYPL240119C003700002023-05-09 2:52PM EDT370.000.010.000.000.00-1050.00%
PYPL240119C003800002023-05-24 1:20PM EDT380.000.020.000.000.00-3050.00%
PYPL240119C003900002023-05-12 2:15PM EDT390.000.020.000.000.00-3050.00%
PYPL240119C004000002023-06-02 10:45AM EDT400.000.020.000.000.00-8050.00%
PYPL240119C004100002023-05-17 11:41AM EDT410.000.030.000.000.00-5050.00%
PYPL240119C004200002023-05-22 12:39PM EDT420.000.020.000.000.00-1050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000300002023-06-02 3:59PM EDT30.000.280.000.000.00-8025.00%
PYPL240119P000325002023-06-01 2:47PM EDT32.500.470.000.000.00-35025.00%
PYPL240119P000350002023-06-02 1:24PM EDT35.000.530.000.000.00-37012.50%
PYPL240119P000375002023-06-02 2:47PM EDT37.500.710.000.000.00-5012.50%
PYPL240119P000400002023-06-02 2:32PM EDT40.000.910.000.000.00-177012.50%
PYPL240119P000425002023-06-02 1:09PM EDT42.501.180.000.000.00-82012.50%
PYPL240119P000450002023-06-02 3:30PM EDT45.001.490.000.000.00-33012.50%
PYPL240119P000475002023-06-02 3:26PM EDT47.501.890.000.000.00-6206.25%
PYPL240119P000500002023-06-02 3:13PM EDT50.002.320.000.000.00-9306.25%
PYPL240119P000525002023-06-02 3:57PM EDT52.502.840.000.000.00-3006.25%
PYPL240119P000550002023-06-02 3:04PM EDT55.003.480.000.000.00-12606.25%
PYPL240119P000575002023-06-02 2:41PM EDT57.504.210.000.000.00-3403.13%
PYPL240119P000600002023-06-02 3:20PM EDT60.005.110.000.000.00-19901.56%
PYPL240119P000625002023-06-02 1:55PM EDT62.506.100.000.000.00-300.78%
PYPL240119P000650002023-06-02 3:06PM EDT65.007.220.000.000.00-2700.00%
PYPL240119P000675002023-06-02 3:37PM EDT67.508.520.000.000.00-300.00%
PYPL240119P000700002023-06-02 2:52PM EDT70.009.920.000.000.00-11200.00%
PYPL240119P000725002023-06-01 12:46PM EDT72.5012.350.000.000.00-400.00%
PYPL240119P000750002023-06-02 12:47PM EDT75.0013.200.000.000.00-600.00%
PYPL240119P000775002023-05-26 12:26PM EDT77.5017.970.000.000.00-3800.00%
PYPL240119P000800002023-06-02 12:51PM EDT80.0016.950.000.000.00-500.00%
PYPL240119P000825002023-06-01 12:42PM EDT82.5020.060.000.000.00-300.00%
PYPL240119P000850002023-06-02 11:39AM EDT85.0021.350.000.000.00-2100.00%
PYPL240119P000875002023-05-30 1:12PM EDT87.5026.400.000.000.00-2000.00%
PYPL240119P000900002023-06-02 3:31PM EDT90.0026.250.000.000.00-1400.00%
PYPL240119P000925002023-05-25 9:45AM EDT92.5031.650.000.000.00-100.00%
PYPL240119P000950002023-06-01 11:39AM EDT95.0032.150.000.000.00-100.00%
PYPL240119P000975002023-05-31 3:54PM EDT97.5035.450.000.000.00-32400.00%
PYPL240119P001000002023-05-25 11:26AM EDT100.0040.000.000.000.00-400.00%
PYPL240119P001050002023-06-01 3:25PM EDT105.0041.650.000.000.00-5400.00%
PYPL240119P001100002023-06-02 3:33PM EDT110.0046.150.000.000.00-44400.00%
PYPL240119P001150002023-05-10 10:20AM EDT115.0050.400.000.000.00-100.00%
PYPL240119P001200002023-05-18 10:32AM EDT120.0058.450.000.000.00-100.00%
PYPL240119P001250002023-05-26 10:19AM EDT125.0065.600.000.000.00-100.00%
PYPL240119P001300002023-05-26 10:38AM EDT130.0069.950.000.000.00-100.00%
PYPL240119P001350002023-05-10 9:40AM EDT135.0069.850.000.000.00-500.00%
PYPL240119P001400002023-06-02 10:21AM EDT140.0076.150.000.000.00-100.00%
PYPL240119P001450002023-05-25 9:34AM EDT145.0084.000.000.000.00-100.00%
PYPL240119P001500002023-06-02 3:55PM EDT150.0086.000.000.000.00-100.00%
PYPL240119P001550002023-04-24 9:38AM EDT155.0080.5093.3093.650.00-1081.70%
PYPL240119P001600002023-06-02 3:33PM EDT160.0096.200.000.000.00-1,35800.00%
PYPL240119P001650002023-05-12 2:40PM EDT165.00103.650.000.000.00-100.00%
PYPL240119P001700002023-02-15 10:57AM EDT170.0092.4096.5096.800.00-440.00%
PYPL240119P001750002023-02-22 4:17PM EDT175.0099.75100.70102.150.00-1100.00%
PYPL240119P001800002023-03-01 4:30PM EDT180.00106.55103.65104.750.00-26000.00%
PYPL240119P001850002023-06-01 9:34AM EDT185.00122.900.000.000.00-100.00%
PYPL240119P001900002023-01-05 12:13PM EDT190.00113.20103.60105.100.00-100.00%
PYPL240119P001950002022-11-04 9:30AM EDT195.00120.00118.85121.900.00-100.00%
PYPL240119P002000002023-05-17 10:59AM EDT200.00139.230.000.000.00-100.00%
PYPL240119P002100002023-04-12 3:42PM EDT210.00136.17147.85148.600.00-2096.80%
PYPL240119P002200002023-04-14 1:29PM EDT220.00144.20158.00158.500.00-4099.58%
PYPL240119P002300002022-09-19 1:13PM EDT230.00136.60145.10146.400.00-200.00%
PYPL240119P002400002023-04-12 10:46AM EDT240.00165.20177.25179.500.00-10105.47%
PYPL240119P002500002023-06-02 11:07AM EDT250.00185.800.000.000.00-100.00%
PYPL240119P002600002023-02-09 11:22AM EDT260.00178.85184.65188.350.00-100.00%
PYPL240119P002700002022-11-28 3:35PM EDT270.00189.90200.00205.000.00-200.00%
PYPL240119P002800002022-08-16 1:50PM EDT280.00177.60181.75185.250.00-100.00%
PYPL240119P002900002023-06-02 1:46PM EDT290.00225.800.000.000.00-400.00%
PYPL240119P003000002022-12-07 11:06AM EDT300.00228.29221.80226.250.00-100.00%
PYPL240119P003100002022-10-04 3:56PM EDT310.00217.30230.20234.650.00-200.00%
PYPL240119P003200002022-02-16 10:45AM EDT320.00207.00203.65208.350.00-400.00%
PYPL240119P003300002022-10-21 12:36PM EDT330.00246.80242.50247.400.00-100.00%
PYPL240119P003400002022-10-04 2:11PM EDT340.00247.40260.75265.450.00-200.00%
PYPL240119P003500002022-05-06 10:00AM EDT350.00268.50261.35265.950.00-100.00%
PYPL240119P003600002022-09-01 10:03AM EDT360.00268.49271.75276.300.00-600.00%
PYPL240119P003700002022-11-28 3:35PM EDT370.00289.90300.00305.000.00-400.00%
PYPL240119P003800002022-09-12 3:50PM EDT380.00282.67293.60297.900.00-100.00%
PYPL240119P003900002022-09-20 9:53AM EDT390.00299.20302.00305.950.00-200.00%
PYPL240119P004000002023-03-16 1:21PM EDT400.00325.70321.50325.300.00-100.00%
PYPL240119P004100002023-03-16 3:06PM EDT410.00335.55331.50335.300.00-1100.00%
PYPL240119P004200002023-05-12 9:55AM EDT420.00356.210.000.000.00-200.00%