Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.31+0.21 (+0.34%)
At close: 04:00PM EDT
62.06 -0.25 (-0.40%)
After hours: 07:11PM 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%
PYPL240621C000300002024-04-08 9:41AM EDT30.0036.1031.3533.800.00-129298.24%
PYPL240621C000325002024-03-15 12:08PM EDT32.5030.9432.1032.850.00-2071162.35%
PYPL240621C000350002024-04-08 9:44AM EDT35.0031.3527.4029.000.00-144104.79%
PYPL240621C000375002024-03-14 9:44AM EDT37.5026.5027.3527.900.00-1265137.45%
PYPL240621C000400002024-04-18 11:20AM EDT40.0023.4322.5024.100.00-360087.35%
PYPL240621C000425002024-04-17 1:15PM EDT42.5021.0120.3020.700.00-235270.41%
PYPL240621C000450002024-04-19 12:09PM EDT45.0017.6417.7019.30-1.01-5.42%567573.14%
PYPL240621C000475002024-04-04 11:13AM EDT47.5019.0115.4016.000.00-590058.35%
PYPL240621C000500002024-04-19 1:41PM EDT50.0013.3013.3513.50+0.05+0.38%291,78854.22%
PYPL240621C000525002024-04-18 3:39PM EDT52.5011.2511.2011.400.00-12,13451.47%
PYPL240621C000550002024-04-19 10:27AM EDT55.009.129.259.40-0.38-4.00%112,17350.17%
PYPL240621C000575002024-04-19 3:56PM EDT57.507.507.457.65+0.05+0.67%61,60448.78%
PYPL240621C000600002024-04-19 1:56PM EDT60.005.925.856.00+0.12+2.07%934,81246.63%
PYPL240621C000625002024-04-19 3:56PM EDT62.504.604.554.650.00-3625,15945.58%
PYPL240621C000650002024-04-19 3:42PM EDT65.003.353.403.55+0.05+1.52%1,0987,79844.97%
PYPL240621C000675002024-04-19 3:51PM EDT67.502.502.552.60-0.05-1.96%1144,35643.90%
PYPL240621C000700002024-04-19 3:46PM EDT70.001.831.771.91+0.01+0.55%44510,21943.60%
PYPL240621C000725002024-04-19 3:54PM EDT72.501.331.211.39+0.03+2.31%455,41243.53%
PYPL240621C000750002024-04-19 3:35PM EDT75.000.970.961.00+0.01+1.04%47712,11643.48%
PYPL240621C000775002024-04-19 2:43PM EDT77.500.650.680.73-0.06-8.45%517,26243.82%
PYPL240621C000800002024-04-19 3:38PM EDT80.000.480.500.54-0.02-4.00%57816,72544.34%
PYPL240621C000825002024-04-19 10:33AM EDT82.500.380.360.410.00-106,84745.17%
PYPL240621C000850002024-04-19 3:12PM EDT85.000.280.260.300.00-1005,99845.51%
PYPL240621C000900002024-04-19 3:12PM EDT90.000.190.150.23-0.01-5.00%39811,41349.32%
PYPL240621C000950002024-04-19 10:47AM EDT95.000.120.070.16-0.02-14.29%36,71151.66%
PYPL240621C001000002024-04-19 12:33PM EDT100.000.080.070.14-0.01-11.11%30414,50053.13%
PYPL240621C001050002024-04-18 12:39PM EDT105.000.070.060.090.00-604,45455.08%
PYPL240621C001100002024-04-18 10:10AM EDT110.000.090.050.140.00-15,28460.94%
PYPL240621C001150002024-04-19 2:58PM EDT115.000.040.040.06-0.01-20.00%4322,40259.77%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240621P000275002024-04-04 10:38AM EDT27.500.010.000.150.00-15,75089.06%
PYPL240621P000300002024-04-19 10:27AM EDT30.000.010.000.150.00-18,66880.08%
PYPL240621P000325002024-04-01 12:22PM EDT32.500.020.000.150.00-155672.27%
PYPL240621P000350002024-04-10 10:16AM EDT35.000.030.010.160.00-36,86665.82%
PYPL240621P000375002024-03-26 12:57PM EDT37.500.030.050.190.00-6095162.11%
PYPL240621P000400002024-04-19 9:48AM EDT40.000.110.080.18+0.01+10.00%46,16255.86%
PYPL240621P000425002024-04-19 2:04PM EDT42.500.140.140.20-0.01-6.67%23,28051.56%
PYPL240621P000450002024-04-19 2:03PM EDT45.000.280.250.32+0.03+12.00%106,93750.00%
PYPL240621P000475002024-04-19 2:18PM EDT47.500.440.400.44+0.03+7.32%166,08547.85%
PYPL240621P000500002024-04-19 2:54PM EDT50.000.690.640.67+0.04+6.15%327,45945.90%
PYPL240621P000525002024-04-19 2:41PM EDT52.500.990.971.020.00-815,21844.34%
PYPL240621P000550002024-04-19 3:58PM EDT55.001.501.481.54-0.01-0.66%6227,48743.26%
PYPL240621P000575002024-04-19 3:44PM EDT57.502.302.162.26+0.05+2.22%2317,09242.43%
PYPL240621P000600002024-04-19 3:41PM EDT60.003.253.053.15+0.12+3.83%12810,47741.21%
PYPL240621P000625002024-04-19 3:58PM EDT62.504.204.204.30-0.12-2.78%8005,19040.38%
PYPL240621P000650002024-04-19 3:50PM EDT65.005.825.605.70+0.12+2.11%546,41339.73%
PYPL240621P000675002024-04-18 2:46PM EDT67.507.457.007.35+0.13+1.78%13,41339.38%
PYPL240621P000700002024-04-19 3:53PM EDT70.009.338.009.20+0.28+3.09%232,82939.06%
PYPL240621P000725002024-04-19 12:44PM EDT72.5011.4010.8011.25+0.25+2.24%91,18839.21%
PYPL240621P000750002024-04-19 12:43PM EDT75.0013.5613.1513.40+0.16+1.19%52,14538.97%
PYPL240621P000775002024-04-15 1:30PM EDT77.5015.6515.4015.65+1.35+9.44%168238.67%
PYPL240621P000800002024-04-19 11:30AM EDT80.0018.1517.4018.00+1.54+9.27%237438.92%
PYPL240621P000825002024-04-16 10:31AM EDT82.5019.3018.2522.600.00-91276.76%
PYPL240621P000850002024-04-19 12:43PM EDT85.0023.0220.7025.00+2.69+13.23%14080.03%
PYPL240621P000900002024-04-17 1:58PM EDT90.0026.5025.6530.000.00-391388.38%
PYPL240621P000950002024-02-16 11:57AM EDT95.0035.9931.1533.050.00-10159.72%
PYPL240621P001000002024-02-02 1:32PM EDT100.0037.7939.1539.850.00-1095.53%
PYPL240621P001050002024-02-26 3:45PM EDT105.0045.4537.5039.400.00-100.00%
PYPL240621P001100002024-02-20 4:45PM EDT110.0051.5042.9544.650.00-100.00%
PYPL240621P001150002023-08-22 9:37AM EDT115.0055.0056.0056.600.00-10139.04%