Australia markets open in 8 hours 4 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.31-1.54 (-2.58%)
As of 09:56AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000275002023-11-14 3:26PM EST27.5029.5829.8533.300.00-511151.27%
PYPL240119C000300002023-11-14 2:08PM EST30.0027.1527.9030.750.00-12376146.68%
PYPL240119C000325002023-12-04 9:46AM EST32.5028.0026.1026.400.00-4240107.42%
PYPL240119C000350002023-12-04 12:47PM EST35.0025.1823.6523.900.00-11,45696.97%
PYPL240119C000375002023-12-04 9:56AM EST37.5022.5021.1021.400.00-224984.96%
PYPL240119C000400002023-12-05 9:38AM EST40.0019.0018.5018.70-0.87-4.38%168967.97%
PYPL240119C000425002023-12-01 1:34PM EST42.5017.2016.1516.450.00-223966.70%
PYPL240119C000450002023-12-04 12:38PM EST45.0015.2713.9014.050.00-1288462.26%
PYPL240119C000475002023-11-28 12:53PM EST47.5011.4511.4511.750.00-554355.42%
PYPL240119C000500002023-12-04 2:29PM EST50.0010.559.009.350.00-763,44050.44%
PYPL240119C000525002023-12-04 2:44PM EST52.508.366.907.050.00-122,69843.21%
PYPL240119C000550002023-12-05 9:39AM EST55.004.905.005.10-1.25-20.33%5021,15339.65%
PYPL240119C000575002023-12-05 9:35AM EST57.503.503.303.40-0.80-18.60%2512,05336.35%
PYPL240119C000600002023-12-05 9:41AM EST60.002.022.002.03-0.78-27.86%34822,42533.40%
PYPL240119C000625002023-12-05 9:40AM EST62.501.241.211.23-0.52-29.55%5214,29233.35%
PYPL240119C000650002023-12-05 9:39AM EST65.000.760.730.75-0.30-28.30%22920,55334.08%
PYPL240119C000675002023-12-05 9:40AM EST67.500.470.480.49-0.20-29.85%186,09335.74%
PYPL240119C000700002023-12-05 9:36AM EST70.000.350.310.32-0.07-16.67%26631,73237.21%
PYPL240119C000725002023-12-04 3:02PM EST72.500.300.230.240.00-337,17439.65%
PYPL240119C000750002023-12-05 9:40AM EST75.000.160.150.16-0.05-23.81%1,52322,11940.82%
PYPL240119C000775002023-12-05 9:40AM EST77.500.120.100.11-0.03-20.00%156,82842.09%
PYPL240119C000800002023-12-05 9:32AM EST80.000.100.090.10-0.02-16.67%221,74845.12%
PYPL240119C000825002023-12-04 3:37PM EST82.500.090.060.070.00-874,68746.09%
PYPL240119C000850002023-12-04 10:24AM EST85.000.080.050.060.00-1613,59748.44%
PYPL240119C000875002023-12-04 3:53PM EST87.500.050.050.060.00-23,58250.78%
PYPL240119C000900002023-12-04 2:36PM EST90.000.040.040.050.00-1418,44352.34%
PYPL240119C000925002023-12-04 12:48PM EST92.500.040.030.040.00-163,01353.52%
PYPL240119C000950002023-12-05 9:30AM EST95.000.030.030.040.00-111,92356.25%
PYPL240119C000975002023-11-27 3:04PM EST97.500.030.000.070.00-52,85858.59%
PYPL240119C001000002023-12-04 1:45PM EST100.000.030.020.030.00-9829,82158.98%
PYPL240119C001050002023-12-04 12:58PM EST105.000.020.000.060.00-1110,69864.84%
PYPL240119C001100002023-12-04 11:53AM EST110.000.010.000.030.00-66,55764.06%
PYPL240119C001150002023-12-05 9:30AM EST115.000.010.000.050.00-17,18171.88%
PYPL240119C001200002023-12-04 10:09AM EST120.000.010.000.040.00-718,85274.22%
PYPL240119C001250002023-12-04 12:16PM EST125.000.010.000.040.00-18,30677.34%
PYPL240119C001300002023-12-05 9:30AM EST130.000.010.000.010.00-510,97471.88%
PYPL240119C001350002023-12-01 2:41PM EST135.000.010.000.010.00-24,07375.00%
PYPL240119C001400002023-12-05 9:30AM EST140.000.010.000.010.00-216,84378.13%
PYPL240119C001450002023-11-29 11:29AM EST145.000.010.000.050.00-13,33492.58%
PYPL240119C001500002023-11-20 11:03AM EST150.000.030.000.000.00-212,00050.00%
PYPL240119C001550002023-11-15 2:23PM EST155.000.010.000.040.00-114,16196.09%
PYPL240119C001600002023-11-14 11:38AM EST160.000.010.000.010.00-14,10087.50%
PYPL240119C001650002023-10-10 8:44AM EST165.000.040.000.000.00-11,07750.00%
PYPL240119C001700002023-11-29 10:56AM EST170.000.010.000.110.00-52,639115.23%
PYPL240119C001750002023-10-12 10:26AM EST175.000.020.000.010.00-12,01093.75%
PYPL240119C001800002023-11-01 11:57AM EST180.000.010.000.010.00-13,56996.88%
PYPL240119C001850002023-11-01 1:13PM EST185.000.010.000.010.00-232,69998.44%
PYPL240119C001900002023-11-20 12:42PM EST190.000.010.000.000.00-13,01650.00%
PYPL240119C001950002023-10-10 10:28AM EST195.000.020.000.030.00-106,914112.50%
PYPL240119C002000002023-11-30 11:16AM EST200.000.030.000.010.00-211,084106.25%
PYPL240119C002100002023-11-22 12:22PM EST210.000.010.000.010.00-12,463109.38%
PYPL240119C002200002023-11-15 12:38PM EST220.000.010.000.010.00-256,132112.50%
PYPL240119C002300002023-11-20 11:04AM EST230.000.010.000.000.00-12,01250.00%
PYPL240119C002400002023-10-24 12:28PM EST240.000.010.000.010.00-411,537118.75%
PYPL240119C002500002023-11-03 10:32AM EST250.000.010.000.010.00-19,938121.88%
PYPL240119C002600002023-09-13 9:54AM EST260.000.010.000.030.00-151,665135.94%
PYPL240119C002700002023-11-27 9:32AM EST270.000.010.000.010.00-11,165128.13%
PYPL240119C002800002023-09-07 1:41PM EST280.000.020.000.030.00-4694140.63%
PYPL240119C002900002023-09-13 8:40AM EST290.000.010.000.030.00-6744143.75%
PYPL240119C003000002023-11-03 10:32AM EST300.000.010.000.010.00-19,976134.38%
PYPL240119C003100002023-10-20 12:49PM EST310.000.010.000.030.00-1787148.44%
PYPL240119C003200002023-09-12 11:45AM EST320.000.010.000.030.00-511,842151.56%
PYPL240119C003300002023-09-08 9:59AM EST330.000.010.000.030.00-6823153.13%
PYPL240119C003400002023-08-31 8:40AM EST340.000.010.000.030.00-21,356156.25%
PYPL240119C003500002023-09-05 11:26AM EST350.000.010.000.020.00-20153.13%
PYPL240119C003600002023-08-31 8:40AM EST360.000.010.000.010.00-12,167146.88%
PYPL240119C003700002023-11-13 10:22AM EST370.000.010.000.010.00-41,232150.00%
PYPL240119C003800002023-08-07 10:05AM EST380.000.020.000.030.00-1284164.06%
PYPL240119C003900002023-08-04 8:30AM EST390.000.020.000.020.00-10584162.50%
PYPL240119C004000002023-08-30 8:36AM EST400.000.010.000.030.00-14,560168.75%
PYPL240119C004100002023-09-19 11:51AM EST410.000.010.000.050.00-302,704177.34%
PYPL240119C004200002023-09-12 2:59PM EST420.000.010.000.010.00-111,792159.38%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000275002023-10-31 9:30AM EST27.500.050.000.000.00-24048150.00%
PYPL240119P000300002023-11-29 10:03AM EST30.000.020.000.030.00-12,77371.88%
PYPL240119P000325002023-11-14 3:03PM EST32.500.010.000.040.00-31,62765.63%
PYPL240119P000350002023-12-01 9:30AM EST35.000.010.000.040.00-52,69557.81%
PYPL240119P000375002023-12-01 3:54PM EST37.500.010.000.050.00-113,16752.34%
PYPL240119P000400002023-12-04 3:55PM EST40.000.030.020.040.00-1010,12548.05%
PYPL240119P000425002023-12-04 3:54PM EST42.500.050.040.050.00-102,51442.58%
PYPL240119P000450002023-12-04 3:34PM EST45.000.090.080.100.00-8811,75640.23%
PYPL240119P000475002023-12-04 3:54PM EST47.500.150.190.200.00-1075,80338.09%
PYPL240119P000500002023-12-05 9:33AM EST50.000.330.340.35+0.06+22.22%3723,55535.06%
PYPL240119P000525002023-12-05 9:38AM EST52.500.600.620.64+0.13+27.66%3712,87932.69%
PYPL240119P000550002023-12-05 9:38AM EST55.001.071.131.15+0.23+27.38%2334,99530.64%
PYPL240119P000575002023-12-05 9:35AM EST57.501.831.951.97+0.34+22.82%315,91428.69%
PYPL240119P000600002023-12-05 9:38AM EST60.003.103.103.20+0.56+22.05%2017,99826.91%
PYPL240119P000625002023-12-05 9:32AM EST62.504.494.804.90+0.45+11.14%19,56625.66%
PYPL240119P000650002023-12-04 2:48PM EST65.005.806.706.900.00-12210,61422.75%
PYPL240119P000675002023-12-01 3:39PM EST67.508.109.259.400.00-52,24628.42%
PYPL240119P000700002023-12-04 3:38PM EST70.0010.3311.4011.650.00-165,8880.00%
PYPL240119P000725002023-12-04 9:42AM EST72.5012.6013.9014.000.00-53120.00%
PYPL240119P000750002023-12-04 3:20PM EST75.0015.0516.6016.750.00-2,5021,78834.18%
PYPL240119P000775002023-12-04 2:53PM EST77.5017.4518.8519.000.00-44240.00%
PYPL240119P000800002023-12-04 3:20PM EST80.0020.0521.3521.250.00-1,7301120.00%
PYPL240119P000825002023-11-28 2:48PM EST82.5023.8524.0024.100.00-3,98430.00%
PYPL240119P000850002023-12-01 3:03PM EST85.0025.4526.6026.800.00-201252.64%
PYPL240119P000875002023-12-04 3:20PM EST87.5027.5529.0529.350.00-2,63015259.47%
PYPL240119P000900002023-12-04 2:54PM EST90.0029.9531.6531.900.00-10656.84%
PYPL240119P000925002023-12-04 2:54PM EST92.5032.4533.2534.100.00-15100.00%
PYPL240119P000950002023-10-25 2:23PM EST95.0043.2038.7039.450.00-50127.66%
PYPL240119P000975002023-09-26 11:07AM EST97.5038.5545.5545.900.00-12192.80%
PYPL240119P001000002023-12-01 1:42PM EST100.0040.9541.3541.900.00-10278.13%
PYPL240119P001050002023-09-07 1:46PM EST105.0043.3547.1047.400.00-43099.95%
PYPL240119P001100002023-08-15 2:04PM EST110.0049.9545.2045.750.00-13900.00%
PYPL240119P001150002023-09-26 11:07AM EST115.0056.0063.1063.400.00-11221.02%
PYPL240119P001200002023-11-08 10:34AM EST120.0066.2060.7061.850.00-4194.53%
PYPL240119P001250002023-09-20 12:35PM EST125.0063.0571.2572.000.00-10211.13%
PYPL240119P001300002023-09-07 11:58AM EST130.0068.3072.0572.350.00-720123.93%
PYPL240119P001350002023-10-04 2:54PM EST135.0076.4278.7079.050.00-50175.20%
PYPL240119P001400002023-11-06 10:34AM EST140.0085.2081.3581.600.00-100.00%
PYPL240119P001450002023-09-15 9:50AM EST145.0080.0089.0589.750.00-10195.41%
PYPL240119P001500002023-06-26 9:42AM EST150.0083.0077.2577.800.00-100.00%
PYPL240119P001550002023-09-19 11:29AM EST155.0093.09100.00100.350.00-5000218.77%
PYPL240119P001600002023-12-04 3:20PM EST160.00100.05101.20102.150.00-1,925400145.02%
PYPL240119P001650002023-10-12 2:04PM EST165.00108.65110.05110.400.00-9000228.13%
PYPL240119P001700002023-07-11 11:57AM EST170.0099.51106.85107.450.00-7000.00%
PYPL240119P001750002023-08-21 10:15AM EST175.00116.00112.95113.100.00-1100.00%
PYPL240119P001800002023-10-04 2:53PM EST180.00121.42123.70124.050.00-10212.55%
PYPL240119P001850002023-11-21 3:39PM EST185.00129.43125.35126.900.00-11143.36%
PYPL240119P001900002023-11-21 3:39PM EST190.00134.45131.60131.800.00-10104.69%
PYPL240119P001950002023-10-04 2:53PM EST195.00136.36138.50139.150.00-10221.29%
PYPL240119P002000002023-11-15 3:39PM EST200.00141.72141.20142.250.00-11122.66%
PYPL240119P002100002023-11-15 3:39PM EST210.00151.74151.40152.150.00-10139.84%
PYPL240119P002200002023-06-28 2:48PM EST220.00153.75145.60146.450.00-600.00%
PYPL240119P002300002023-06-28 2:48PM EST230.00163.77155.60156.450.00-200.00%
PYPL240119P002400002023-04-12 9:46AM EST240.00165.20177.25179.500.00-100.00%
PYPL240119P002500002023-07-27 8:57AM EST250.00175.60187.25190.450.00-100.00%
PYPL240119P002600002023-02-09 10:22AM EST260.00178.85184.65188.350.00-100.00%
PYPL240119P002700002022-11-28 2:35PM EST270.00189.90200.00205.000.00-200.00%
PYPL240119P002800002022-08-16 12:50PM EST280.00177.60181.75185.250.00-100.00%
PYPL240119P002900002023-11-30 3:24PM EST290.00232.35231.20232.150.00-400206.64%
PYPL240119P003000002022-12-07 10:06AM EST300.00228.29221.80226.250.00-100.00%
PYPL240119P003100002022-10-04 2:56PM EST310.00217.30230.20234.650.00-200.00%
PYPL240119P003200002022-02-16 9:45AM EST320.00207.00203.65208.350.00-400.00%
PYPL240119P003300002022-10-21 11:36AM EST330.00246.80242.50247.400.00-100.00%
PYPL240119P003400002022-10-04 1:11PM EST340.00247.40260.75265.450.00-200.00%
PYPL240119P003500002022-05-06 9:00AM EST350.00268.50261.35265.950.00-100.00%
PYPL240119P003600002022-09-01 9:03AM EST360.00268.49271.75276.300.00-600.00%
PYPL240119P003700002022-11-28 2:35PM EST370.00289.90300.00305.000.00-400.00%
PYPL240119P003800002022-09-12 2:50PM EST380.00282.67293.60297.900.00-100.00%
PYPL240119P003900002022-09-20 8:53AM EST390.00299.20302.00305.950.00-200.00%
PYPL240119P004000002023-09-25 1:50PM EST400.00341.21347.95349.200.00-80393.07%
PYPL240119P004100002023-09-27 2:56PM EST410.00352.60358.60360.150.00-10407.91%
PYPL240119P004200002023-11-29 12:35PM EST420.00361.30361.30362.050.00-10234.57%