Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.57-0.10 (-0.15%)
At close: 04:00PM EDT
66.57 0.00 (0.00%)
Pre-market: 04:32AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240621C000275002024-01-22 11:17AM EDT27.5039.7030.8531.100.00-1120.00%
PYPL240621C000300002024-03-26 12:34PM EDT30.0037.670.000.000.00-200.00%
PYPL240621C000325002024-03-15 12:08PM EDT32.5030.940.000.000.00-2000.00%
PYPL240621C000350002024-03-26 1:47PM EDT35.0032.550.000.000.00-400.00%
PYPL240621C000375002024-03-14 9:44AM EDT37.5026.500.000.000.00-100.00%
PYPL240621C000400002024-03-27 10:15AM EDT40.0027.150.000.000.00-400.00%
PYPL240621C000425002024-03-25 9:36AM EDT42.5023.450.000.000.00-100.00%
PYPL240621C000450002024-03-27 9:56AM EDT45.0022.730.000.000.00-400.00%
PYPL240621C000475002024-03-26 3:57PM EDT47.5020.200.000.000.00-500.00%
PYPL240621C000500002024-03-27 1:38PM EDT50.0017.560.000.000.00-2000.00%
PYPL240621C000525002024-03-27 2:59PM EDT52.5015.150.000.000.00-3300.00%
PYPL240621C000550002024-03-27 2:07PM EDT55.0013.050.000.000.00-7100.00%
PYPL240621C000575002024-03-27 3:53PM EDT57.5011.150.000.000.00-9700.00%
PYPL240621C000600002024-03-27 3:07PM EDT60.009.250.000.000.00-5700.00%
PYPL240621C000625002024-03-27 1:08PM EDT62.507.650.000.000.00-3300.00%
PYPL240621C000650002024-03-27 2:46PM EDT65.006.150.000.000.00-32300.00%
PYPL240621C000675002024-03-27 3:44PM EDT67.505.000.000.000.00-48900.78%
PYPL240621C000700002024-03-27 3:59PM EDT70.004.000.000.000.00-17703.13%
PYPL240621C000725002024-03-27 3:17PM EDT72.503.000.000.000.00-4903.13%
PYPL240621C000750002024-03-27 3:57PM EDT75.002.370.000.000.00-16806.25%
PYPL240621C000775002024-03-27 1:49PM EDT77.501.850.000.000.00-6906.25%
PYPL240621C000800002024-03-27 3:53PM EDT80.001.400.000.000.00-46806.25%
PYPL240621C000825002024-03-27 3:35PM EDT82.501.070.000.000.00-102012.50%
PYPL240621C000850002024-03-27 3:09PM EDT85.000.820.000.000.00-1,563012.50%
PYPL240621C000900002024-03-27 2:42PM EDT90.000.520.000.000.00-12012.50%
PYPL240621C000950002024-03-27 3:00PM EDT95.000.330.000.000.00-1,166012.50%
PYPL240621C001000002024-03-27 2:57PM EDT100.000.230.000.000.00-134012.50%
PYPL240621C001050002024-03-26 3:35PM EDT105.000.210.000.000.00-4025.00%
PYPL240621C001100002024-03-27 3:13PM EDT110.000.120.000.000.00-5025.00%
PYPL240621C001150002024-03-27 3:40PM EDT115.000.100.000.000.00-77025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240621P000275002024-02-26 12:06PM EDT27.500.030.000.110.00-25,75178.52%
PYPL240621P000300002024-03-13 10:00AM EDT30.000.050.000.000.00-1025.00%
PYPL240621P000325002024-03-27 11:59AM EDT32.500.060.000.000.00-5025.00%
PYPL240621P000350002024-03-26 9:30AM EDT35.000.110.000.000.00-3025.00%
PYPL240621P000375002024-03-26 12:57PM EDT37.500.030.000.000.00-60025.00%
PYPL240621P000400002024-03-26 2:03PM EDT40.000.090.000.000.00-5025.00%
PYPL240621P000425002024-03-26 12:46PM EDT42.500.130.000.000.00-5025.00%
PYPL240621P000450002024-03-27 9:54AM EDT45.000.210.000.000.00-4012.50%
PYPL240621P000475002024-03-27 12:30PM EDT47.500.320.000.000.00-7012.50%
PYPL240621P000500002024-03-27 2:15PM EDT50.000.500.000.000.00-118012.50%
PYPL240621P000525002024-03-27 1:45PM EDT52.500.720.000.000.00-13012.50%
PYPL240621P000550002024-03-27 3:03PM EDT55.001.100.000.000.00-175012.50%
PYPL240621P000575002024-03-27 3:35PM EDT57.501.520.000.000.00-3206.25%
PYPL240621P000600002024-03-27 3:58PM EDT60.002.100.000.000.00-4906.25%
PYPL240621P000625002024-03-27 3:28PM EDT62.502.990.000.000.00-17903.13%
PYPL240621P000650002024-03-27 3:59PM EDT65.003.950.000.000.00-4801.56%
PYPL240621P000675002024-03-27 3:35PM EDT67.505.270.000.000.00-3800.00%
PYPL240621P000700002024-03-27 12:52PM EDT70.006.630.000.000.00-1600.00%
PYPL240621P000725002024-03-26 3:31PM EDT72.508.250.000.000.00-1600.00%
PYPL240621P000750002024-03-27 9:35AM EDT75.009.500.000.000.00-400.00%
PYPL240621P000775002024-03-27 12:22PM EDT77.5012.150.000.000.00-100.00%
PYPL240621P000800002024-03-26 3:36PM EDT80.0014.080.000.000.00-3600.00%
PYPL240621P000825002024-03-26 9:31AM EDT82.5016.150.000.000.00-100.00%
PYPL240621P000850002024-03-19 9:46AM EDT85.0021.800.000.000.00-200.00%
PYPL240621P000900002024-03-18 9:32AM EDT90.0025.880.000.000.00-2400.00%
PYPL240621P000950002024-02-16 11:57AM EDT95.0035.9931.1533.050.00-10186.77%
PYPL240621P001000002024-02-02 1:32PM EDT100.0037.7939.1539.850.00-10115.11%
PYPL240621P001050002024-02-26 3:45PM EDT105.0045.4537.5039.400.00-1066.80%
PYPL240621P001100002024-02-20 4:45PM EDT110.0051.5042.9544.650.00-1058.50%
PYPL240621P001150002023-08-22 9:37AM EDT115.0055.0056.0056.600.00-10148.66%