PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240621C000300002023-06-02 1:55PM EDT30.0036.4736.0536.65+1.92+5.56%62971.09%
PYPL240621C000325002023-06-02 1:57PM EDT32.5034.2633.9034.55+1.98+6.13%21768.43%
PYPL240621C000350002023-05-30 9:47AM EDT35.0028.8531.8532.300.00-1765.44%
PYPL240621C000375002023-06-02 10:13AM EDT37.5029.8029.7030.25+1.55+5.49%223362.78%
PYPL240621C000400002023-06-01 3:42PM EDT40.0027.0927.7028.100.00-452560.19%
PYPL240621C000425002023-06-02 2:38PM EDT42.5025.9825.6526.10+0.73+2.89%416057.81%
PYPL240621C000450002023-06-01 3:29PM EDT45.0024.1023.8024.15+0.70+2.99%113156.02%
PYPL240621C000475002023-06-02 10:47AM EDT47.5022.3521.8522.30+2.65+13.45%35654.02%
PYPL240621C000500002023-06-02 1:53PM EDT50.0020.4920.0020.50+0.84+4.27%19052.20%
PYPL240621C000525002023-06-02 3:59PM EDT52.5018.5518.3018.90+2.55+15.94%6751.00%
PYPL240621C000550002023-06-01 3:30PM EDT55.0016.5516.8017.100.00-119250.20%
PYPL240621C000575002023-06-02 1:57PM EDT57.5015.5015.2515.65+1.65+11.91%63749.32%
PYPL240621C000600002023-06-02 2:16PM EDT60.0013.8713.8514.05+0.42+3.12%2161,34647.53%
PYPL240621C000625002023-06-02 1:33PM EDT62.5012.6012.4012.65+0.55+4.56%1024646.32%
PYPL240621C000650002023-06-02 3:32PM EDT65.0011.3511.1011.40+0.35+3.18%961,20845.44%
PYPL240621C000675002023-06-02 3:58PM EDT67.5010.1510.0510.20+0.40+4.10%1580544.46%
PYPL240621C000700002023-06-02 3:57PM EDT70.009.058.959.10+0.37+4.26%207043.60%
PYPL240621C000725002023-06-02 12:43PM EDT72.508.207.958.10+0.55+7.19%51042.85%
PYPL240621C000750002023-06-02 3:26PM EDT75.007.107.007.25+0.19+2.75%9589142.40%
PYPL240621C000775002023-06-02 1:08PM EDT77.506.556.206.40+0.40+6.50%557141.69%
PYPL240621C000800002023-06-02 3:41PM EDT80.005.605.555.65+0.16+2.94%481,41041.11%
PYPL240621C000825002023-06-02 1:49PM EDT82.505.004.805.05+0.66+15.21%631940.89%
PYPL240621C000850002023-06-02 10:01AM EDT85.004.364.254.45+0.21+5.06%5537540.44%
PYPL240621C000900002023-06-02 3:31PM EDT90.003.303.303.45+0.05+1.54%38357139.71%
PYPL240621C000950002023-06-02 12:40PM EDT95.002.682.562.69+0.06+2.29%398839.26%
PYPL240621C001000002023-06-02 3:24PM EDT100.002.052.002.09+0.11+5.67%141038.87%
PYPL240621C001050002023-06-02 3:32PM EDT105.001.601.511.65+0.01+0.63%532,92938.75%
PYPL240621C001100002023-06-02 12:50PM EDT110.001.291.171.29+0.09+7.50%6989338.54%
PYPL240621C001150002023-06-02 3:20PM EDT115.000.940.911.02-0.04-4.08%696,15038.48%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240621P000325002023-06-01 12:00PM EDT32.500.980.801.030.00-19950.32%
PYPL240621P000350002023-05-26 10:49AM EDT35.001.131.081.18-0.22-16.30%116447.46%
PYPL240621P000375002023-06-02 10:09AM EDT37.501.431.361.51-0.11-7.14%122346.35%
PYPL240621P000400002023-06-02 1:07PM EDT40.001.731.691.86-0.27-13.50%1282,36044.96%
PYPL240621P000425002023-06-02 3:18PM EDT42.502.102.072.24-0.25-10.64%112,69343.45%
PYPL240621P000450002023-06-02 9:47AM EDT45.002.602.482.84-0.15-5.45%203,90543.04%
PYPL240621P000475002023-06-02 1:25PM EDT47.503.083.003.30-0.22-6.67%2041.31%
PYPL240621P000500002023-06-02 12:54PM EDT50.003.703.603.80-0.30-7.50%1253739.55%
PYPL240621P000525002023-06-02 3:01PM EDT52.504.354.254.50-1.00-18.69%230538.50%
PYPL240621P000550002023-06-02 3:14PM EDT55.005.055.055.15-0.40-7.34%14036.87%
PYPL240621P000575002023-06-02 2:50PM EDT57.505.955.906.15-0.87-12.76%1604436.44%
PYPL240621P000600002023-06-02 3:13PM EDT60.006.906.857.10-0.50-6.76%171,21035.38%
PYPL240621P000625002023-06-02 2:47PM EDT62.507.857.908.40-0.88-10.08%277535.33%
PYPL240621P000650002023-06-02 11:08AM EDT65.009.159.059.35-1.35-12.86%10690533.52%
PYPL240621P000675002023-06-02 11:19AM EDT67.5010.4010.3010.40-0.60-5.45%65931.73%
PYPL240621P000700002023-06-02 1:30PM EDT70.0011.6511.6512.10-0.80-6.43%5060332.03%
PYPL240621P000725002023-06-02 11:43AM EDT72.5013.2013.1513.60-1.75-11.71%323331.17%
PYPL240621P000750002023-06-02 1:00PM EDT75.0014.7514.7515.35-0.85-5.45%2774330.89%
PYPL240621P000775002023-06-02 10:07AM EDT77.5016.8516.4516.80-1.85-9.89%643128.96%
PYPL240621P000800002023-06-02 3:17PM EDT80.0018.3518.2518.80-0.90-4.68%323928.94%
PYPL240621P000825002023-05-12 10:26AM EDT82.5021.0020.1520.800.00-91728.59%
PYPL240621P000850002023-05-30 12:03PM EDT85.0025.2922.1522.600.00-2026.71%
PYPL240621P000900002023-05-30 10:33AM EDT90.0030.0826.4526.900.00-119425.29%
PYPL240621P000950002023-05-26 12:25PM EDT95.0034.6030.9531.800.00-1927.20%
PYPL240621P001000002023-05-25 1:17PM EDT100.0040.3535.8036.650.00-1028.27%
PYPL240621P001050002023-05-16 2:56PM EDT105.0044.0040.7541.800.00-4031.98%
PYPL240621P001100002023-05-04 3:10PM EDT110.0037.9645.7546.400.00-13029.49%
PYPL240621P001150002023-05-25 9:31AM EDT115.0053.7050.7051.500.00-1432.76%