Australia markets close in 4 hours 12 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.81+1.71 (+2.16%)
At close: 04:00PM EST
80.46 -0.35 (-0.43%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000350002023-01-19 10:10AM EST35.0044.2047.6548.750.00-11,03574.32%
PYPL240119C000375002023-01-25 11:13AM EST37.5043.0445.4546.350.00-217970.95%
PYPL240119C000400002023-01-23 3:57PM EST40.0042.8043.3544.150.00-136068.90%
PYPL240119C000425002023-01-26 11:24AM EST42.5039.5041.0542.00+0.40+1.02%115166.19%
PYPL240119C000450002023-01-24 11:02AM EST45.0038.6139.1039.850.00-148764.66%
PYPL240119C000475002023-01-17 1:04PM EST47.5037.4536.7537.800.00-713962.04%
PYPL240119C000500002023-01-26 3:53PM EST50.0035.0035.1035.75+1.75+5.26%186361.43%
PYPL240119C000550002023-01-26 3:36PM EST55.0030.9531.0531.70+0.40+1.31%346557.68%
PYPL240119C000600002023-01-26 10:57AM EST60.0026.0027.4027.80-0.80-2.99%282754.78%
PYPL240119C000625002023-01-25 1:51PM EST62.5024.8025.5026.20+0.40+1.64%226353.69%
PYPL240119C000650002023-01-25 11:13AM EST65.0021.8423.8024.400.00-21,10552.42%
PYPL240119C000675002023-01-26 3:58PM EST67.5022.3522.2522.60+1.77+8.60%138951.28%
PYPL240119C000700002023-01-26 3:58PM EST70.0020.7820.5521.05+0.99+5.00%172,84150.16%
PYPL240119C000725002023-01-25 1:48PM EST72.5018.0019.0519.500.00-170850.00%
PYPL240119C000750002023-01-26 3:55PM EST75.0017.6017.6518.00+0.95+5.71%81,67248.94%
PYPL240119C000775002023-01-26 10:56AM EST77.5015.2416.2016.60-0.62-3.91%172948.05%
PYPL240119C000800002023-01-26 3:56PM EST80.0015.0014.8015.20+0.90+6.38%176,76746.97%
PYPL240119C000825002023-01-26 9:41AM EST82.5013.5513.5014.00+1.19+9.63%131,68146.36%
PYPL240119C000850002023-01-26 1:05PM EST85.0011.7912.2012.75-0.01-0.08%13,74145.41%
PYPL240119C000875002023-01-26 1:48PM EST87.5010.8411.0011.65+0.49+4.73%81,36044.75%
PYPL240119C000900002023-01-26 3:30PM EST90.0010.009.9510.55+0.40+4.17%584,43343.91%
PYPL240119C000925002023-01-26 2:51PM EST92.508.859.109.55+0.10+1.14%14584343.20%
PYPL240119C000950002023-01-26 3:56PM EST95.008.368.208.65+0.76+10.00%2901,94542.63%
PYPL240119C000975002023-01-26 11:29AM EST97.506.856.807.75-0.35-4.86%13184141.87%
PYPL240119C001000002023-01-26 3:56PM EST100.006.706.557.00+0.45+7.20%317,51541.41%
PYPL240119C001050002023-01-26 3:12PM EST105.005.034.905.50+0.08+1.62%2204,20039.97%
PYPL240119C001100002023-01-26 2:52PM EST110.004.104.154.45+0.10+2.50%74,20039.40%
PYPL240119C001150002023-01-26 3:53PM EST115.003.253.253.55+0.13+4.17%12,84738.76%
PYPL240119C001200002023-01-26 3:53PM EST120.002.662.552.80+0.13+5.14%124,69938.14%
PYPL240119C001250002023-01-26 2:55PM EST125.001.972.012.48-0.03-1.50%223,46738.99%
PYPL240119C001300002023-01-26 2:49PM EST130.001.571.552.02+0.01+0.64%255,59538.79%
PYPL240119C001350002023-01-26 3:59PM EST135.001.371.261.41+0.08+6.20%131,98837.16%
PYPL240119C001400002023-01-26 3:53PM EST140.001.100.921.23+0.11+11.11%273,03637.73%
PYPL240119C001450002023-01-26 3:54PM EST145.000.870.811.02+0.05+6.10%21,19437.82%
PYPL240119C001500002023-01-26 3:56PM EST150.000.790.640.79+0.13+19.70%95,16337.38%
PYPL240119C001550002023-01-25 1:55PM EST155.000.550.300.620.00-32,87537.09%
PYPL240119C001600002023-01-25 3:54PM EST160.000.750.360.50+0.27+56.25%53,00837.01%
PYPL240119C001650002023-01-25 11:10AM EST165.000.330.270.590.00-1063739.40%
PYPL240119C001700002023-01-26 9:35AM EST170.000.400.300.53-0.01-2.44%12,33439.92%
PYPL240119C001750002023-01-25 1:59PM EST175.000.270.040.490.00-293540.58%
PYPL240119C001800002023-01-26 10:24AM EST180.000.260.230.32+0.02+8.33%82,27039.01%
PYPL240119C001850002023-01-25 10:37AM EST185.000.190.100.270.00-1012,59339.06%
PYPL240119C001900002023-01-20 3:58PM EST190.000.250.160.320.00-72,68941.09%
PYPL240119C001950002023-01-26 10:32AM EST195.000.160.110.18+0.01+6.67%11,76838.87%
PYPL240119C002000002023-01-26 3:57PM EST200.000.160.140.16+0.02+14.29%8410,23739.16%
PYPL240119C002100002023-01-25 3:52PM EST210.000.110.110.150.00-12,22640.58%
PYPL240119C002200002023-01-26 9:39AM EST220.000.110.070.11+0.02+22.22%13,07440.63%
PYPL240119C002300002023-01-26 11:10AM EST230.000.080.050.120.00-101,62342.58%
PYPL240119C002400002023-01-26 1:13PM EST240.000.080.040.08+0.02+33.33%101,16942.09%
PYPL240119C002500002023-01-26 2:40PM EST250.000.070.000.07+0.01+16.67%29,53742.77%
PYPL240119C002600002023-01-26 2:17PM EST260.000.060.010.060.00-201,60643.36%
PYPL240119C002700002023-01-26 10:46AM EST270.000.050.040.07+0.01+25.00%141,20445.22%
PYPL240119C002800002023-01-25 1:37PM EST280.000.040.030.050.00-6575244.82%
PYPL240119C002900002023-01-26 10:22AM EST290.000.050.020.05+0.03+150.00%173545.90%
PYPL240119C003000002023-01-26 3:35PM EST300.000.040.030.04+0.01+33.33%519,01145.90%
PYPL240119C003100002023-01-23 3:22PM EST310.000.020.000.060.00-671248.83%
PYPL240119C003200002023-01-26 10:43AM EST320.000.030.020.04-0.01-25.00%71,71947.85%
PYPL240119C003300002023-01-26 3:29PM EST330.000.030.020.05+0.01+50.00%10562249.81%
PYPL240119C003400002023-01-26 1:36PM EST340.000.010.010.02-0.01-50.00%4861746.88%
PYPL240119C003500002023-01-26 10:40AM EST350.000.020.010.030.00-191,02649.22%
PYPL240119C003600002023-01-26 10:13AM EST360.000.020.000.05-0.01-33.33%102,13752.34%
PYPL240119C003700002023-01-25 11:56AM EST370.000.010.000.050.00-224950.00%
PYPL240119C003800002023-01-17 10:41AM EST380.000.020.000.030.00-226351.56%
PYPL240119C003900002023-01-18 12:22PM EST390.000.040.000.020.00-2016550.78%
PYPL240119C004000002023-01-26 12:46PM EST400.000.010.010.030.00-24,49551.17%
PYPL240119C004100002023-01-25 3:40PM EST410.000.020.000.050.00-22,65352.93%
PYPL240119C004200002023-01-26 11:39AM EST420.000.010.010.02-0.01-50.00%610,05151.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000350002023-01-26 12:57PM EST35.000.700.600.74-0.02-2.78%354253.52%
PYPL240119P000375002023-01-26 2:29PM EST37.500.880.800.90-0.07-7.37%41,93652.32%
PYPL240119P000400002023-01-26 3:21PM EST40.001.070.791.10-0.03-2.73%11,03951.64%
PYPL240119P000425002023-01-25 10:45AM EST42.501.470.931.510.00-181952.10%
PYPL240119P000450002023-01-26 11:19AM EST45.001.561.251.79-0.07-4.29%11,96950.77%
PYPL240119P000475002023-01-26 1:22PM EST47.501.891.632.06-0.21-10.00%723,44849.13%
PYPL240119P000500002023-01-26 1:30PM EST50.002.242.012.38-0.21-8.57%484,93547.69%
PYPL240119P000550002023-01-26 3:51PM EST55.003.052.953.10-0.15-4.69%742,74444.76%
PYPL240119P000600002023-01-26 3:53PM EST60.004.104.004.20-0.25-5.75%43928,17543.07%
PYPL240119P000625002023-01-25 9:36AM EST62.505.104.554.750.00-2504,88641.85%
PYPL240119P000650002023-01-26 12:49PM EST65.005.505.205.40-0.25-4.35%6611,73240.85%
PYPL240119P000675002023-01-26 3:54PM EST67.506.105.906.15-0.80-11.59%2974,75140.01%
PYPL240119P000700002023-01-26 3:58PM EST70.006.806.706.95-0.55-7.48%637,94739.12%
PYPL240119P000725002023-01-26 3:02PM EST72.508.007.557.80-0.29-3.50%3292,71138.18%
PYPL240119P000750002023-01-26 2:23PM EST75.008.958.458.75-0.33-3.56%156,40737.34%
PYPL240119P000775002023-01-26 12:56PM EST77.5010.009.509.80-0.40-3.85%241,88436.60%
PYPL240119P000800002023-01-26 3:55PM EST80.0010.8510.5510.85-1.00-8.44%6826,45435.61%
PYPL240119P000825002023-01-26 2:13PM EST82.5012.4011.7012.00-0.40-3.13%5164,54134.70%
PYPL240119P000850002023-01-25 1:25PM EST85.0014.3012.9513.600.00-225,48734.95%
PYPL240119P000875002023-01-25 11:33AM EST87.5016.1514.3015.150.00-192,65634.78%
PYPL240119P000900002023-01-25 1:55PM EST90.0017.1515.7016.300.00-34,27833.11%
PYPL240119P000925002023-01-25 1:02PM EST92.5019.0017.2518.100.00-172933.25%
PYPL240119P000950002023-01-26 10:28AM EST95.0019.8018.8519.75-1.68-7.82%14,00132.66%
PYPL240119P000975002023-01-26 2:01PM EST97.5021.6020.5021.25-0.45-2.04%151,72731.29%
PYPL240119P001000002023-01-26 2:31PM EST100.0023.4522.1523.15-0.40-1.68%1643,52131.04%
PYPL240119P001050002023-01-25 3:20PM EST105.0027.7025.9526.550.00-692,62628.08%
PYPL240119P001100002023-01-26 1:06PM EST110.0031.6530.0530.65-0.14-0.44%495,66426.59%
PYPL240119P001150002023-01-26 12:59PM EST115.0036.0534.4035.05-0.50-1.37%1432,24525.34%
PYPL240119P001200002023-01-26 1:53PM EST120.0040.5539.0539.60-0.60-1.46%1471,08123.54%
PYPL240119P001250002023-01-25 3:28PM EST125.0045.7543.8044.550.00-45043224.81%
PYPL240119P001300002023-01-25 1:36PM EST130.0049.9848.6549.65-1.40-2.72%1127.71%
PYPL240119P001350002023-01-20 11:39AM EST135.0057.0053.7554.700.00-10029.96%
PYPL240119P001400002023-01-26 2:27PM EST140.0060.3558.7059.60-1.75-2.82%3230.37%
PYPL240119P001450002023-01-17 12:41PM EST145.0065.0063.7064.750.00-1133.67%
PYPL240119P001500002023-01-26 12:16PM EST150.0070.2068.6569.60-0.40-0.57%3333.33%
PYPL240119P001550002022-11-11 1:16PM EST155.0064.1080.6582.050.00-1170.73%
PYPL240119P001600002023-01-26 10:11AM EST160.0080.7578.6579.90-0.15-0.19%143839.60%
PYPL240119P001650002022-11-28 10:28AM EST165.0084.0796.2597.150.00-8092.89%
PYPL240119P001700002022-12-01 12:29PM EST170.0091.5097.8099.500.00-1484.29%
PYPL240119P001750002022-10-17 12:15PM EST175.0091.1388.5590.700.00-630.00%
PYPL240119P001800002022-11-25 10:00AM EST180.0099.50109.95111.950.00-32495.41%
PYPL240119P001850002022-12-07 9:32AM EST185.00112.85107.55110.200.00-1170.38%
PYPL240119P001900002023-01-05 11:13AM EST190.00113.20108.65110.250.00-1050.46%
PYPL240119P001950002022-11-04 8:30AM EST195.00120.00118.85121.900.00-1079.47%
PYPL240119P002000002023-01-12 10:27AM EST200.00121.40118.70120.300.00-1353.13%
PYPL240119P002100002023-01-13 9:35AM EST210.00131.25128.40130.450.00-1056.56%
PYPL240119P002200002022-12-06 12:32PM EST220.00147.80142.90145.450.00-2080.40%
PYPL240119P002300002022-09-19 12:13PM EST230.00136.60145.10146.400.00-200.00%
PYPL240119P002400002023-01-26 9:55AM EST240.00160.50157.85160.90-1.80-1.11%1065.94%
PYPL240119P002500002022-11-29 10:59AM EST250.00170.20178.00181.550.00-20108.83%
PYPL240119P002600002022-10-03 9:17AM EST260.00173.85175.10178.800.00-100.00%
PYPL240119P002700002022-11-28 2:35PM EST270.00189.90200.00205.000.00-20122.13%
PYPL240119P002800002022-08-16 12:50PM EST280.00177.60181.75185.250.00-100.00%
PYPL240119P002900002022-12-02 3:28PM EST290.00214.85216.50221.000.00-40112.37%
PYPL240119P003000002022-12-07 10:06AM EST300.00228.29221.80226.250.00-1094.18%
PYPL240119P003100002022-10-04 2:56PM EST310.00217.30230.20234.650.00-2087.09%
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 EST340.00247.40260.75265.450.00-2094.89%
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 EST370.00289.90300.00305.000.00-40137.23%
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%
PYPL240119P004000002022-03-15 10:18AM EST400.00302.33293.90298.500.00-140.00%
PYPL240119P004100002023-01-11 10:28AM EST410.00331.40326.80331.250.00-4090.55%
PYPL240119P004200002022-10-12 8:47AM EST420.00335.990.000.000.00-100.00%