Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.72-3.51 (-4.22%)
At close: 04:00PM EST
81.28 +1.56 (+1.96%)
Pre-market: 05:29AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117C000350002023-02-07 1:57PM EST35.0051.010.000.000.00-400.00%
PYPL250117C000375002023-02-06 1:30PM EST37.5050.660.000.000.00-1000.00%
PYPL250117C000400002023-02-08 1:45PM EST40.0046.350.000.000.00-200.00%
PYPL250117C000425002023-02-06 1:48PM EST42.5046.850.000.000.00-5200.00%
PYPL250117C000450002023-02-07 12:49PM EST45.0045.000.000.000.00-100.00%
PYPL250117C000475002023-02-06 1:40PM EST47.5043.030.000.000.00-1200.00%
PYPL250117C000500002023-02-08 3:35PM EST50.0038.990.000.000.00-200.00%
PYPL250117C000550002023-01-30 9:30AM EST55.0036.500.000.000.00-100.00%
PYPL250117C000600002023-02-08 3:35PM EST60.0032.370.000.000.00-200.00%
PYPL250117C000625002023-02-02 11:46AM EST62.5036.050.000.000.00-500.00%
PYPL250117C000650002023-02-08 3:47PM EST65.0029.000.000.000.00-200.00%
PYPL250117C000675002023-02-08 11:32AM EST67.5028.000.000.000.00-1000.00%
PYPL250117C000700002023-02-08 11:01AM EST70.0026.950.000.000.00-200.00%
PYPL250117C000725002023-02-01 3:22PM EST72.5026.580.000.000.00-100.00%
PYPL250117C000750002023-02-08 11:21AM EST75.0024.400.000.000.00-1000.00%
PYPL250117C000775002023-02-06 3:26PM EST77.5024.400.000.000.00-400.00%
PYPL250117C000800002023-02-08 3:45PM EST80.0021.200.000.000.00-800.10%
PYPL250117C000825002023-02-08 2:46PM EST82.5020.210.000.000.00-400.78%
PYPL250117C000850002023-02-07 11:51AM EST85.0020.100.000.000.00-401.56%
PYPL250117C000875002023-02-07 10:58AM EST87.5018.800.000.000.00-201.56%
PYPL250117C000900002023-02-08 3:36PM EST90.0016.890.000.000.00-1101.56%
PYPL250117C000925002023-02-02 12:25PM EST92.5021.500.000.000.00-903.13%
PYPL250117C000950002023-02-08 3:36PM EST95.0014.970.000.000.00-1103.13%
PYPL250117C000975002023-02-08 10:32AM EST97.5014.500.000.000.00-603.13%
PYPL250117C001000002023-02-08 3:57PM EST100.0012.650.000.000.00-4203.13%
PYPL250117C001050002023-02-08 3:25PM EST105.0011.730.000.000.00-103.13%
PYPL250117C001100002023-02-08 3:46PM EST110.0010.250.000.000.00-1206.25%
PYPL250117C001150002023-02-08 3:36PM EST115.009.000.000.000.00-106.25%
PYPL250117C001200002023-02-08 3:14PM EST120.007.750.000.000.00-2806.25%
PYPL250117C001250002023-02-08 2:51PM EST125.007.000.000.000.00-106.25%
PYPL250117C001300002023-02-08 3:52PM EST130.006.350.000.000.00-506.25%
PYPL250117C001350002023-02-08 3:46PM EST135.005.400.000.000.00-606.25%
PYPL250117C001400002023-02-08 3:55PM EST140.004.760.000.000.00-3406.25%
PYPL250117C001450002023-02-08 3:54PM EST145.004.100.000.000.00-2206.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117P000350002023-02-07 3:35PM EST35.001.560.000.000.00-23012.50%
PYPL250117P000375002023-02-08 11:46AM EST37.502.040.000.000.00-1012.50%
PYPL250117P000400002023-02-08 11:22AM EST40.002.380.000.000.00-2012.50%
PYPL250117P000425002023-02-06 1:48PM EST42.502.620.000.000.00-52012.50%
PYPL250117P000450002023-02-06 1:27PM EST45.002.930.000.000.00-1406.25%
PYPL250117P000475002023-02-06 1:40PM EST47.503.390.000.000.00-1206.25%
PYPL250117P000500002023-02-08 1:25PM EST50.004.200.000.000.00-106.25%
PYPL250117P000550002023-02-07 11:23AM EST55.005.360.000.000.00-206.25%
PYPL250117P000600002023-02-08 10:46AM EST60.006.800.000.000.00-106.25%
PYPL250117P000625002023-02-02 11:13AM EST62.506.390.000.000.00-203.13%
PYPL250117P000650002023-02-07 1:34PM EST65.008.440.000.000.00-703.13%
PYPL250117P000675002023-02-02 9:38AM EST67.508.250.000.000.00-203.13%
PYPL250117P000700002023-02-06 2:41PM EST70.009.650.000.000.00-601.56%
PYPL250117P000725002023-02-02 11:34AM EST72.509.450.000.000.00-601.56%
PYPL250117P000750002023-02-08 2:01PM EST75.0012.370.000.000.00-100.78%
PYPL250117P000775002023-02-02 10:48AM EST77.5011.700.000.000.00-5200.39%
PYPL250117P000800002023-02-07 10:49AM EST80.0014.350.000.000.00-7600.00%
PYPL250117P000825002023-02-07 10:10AM EST82.5015.450.000.000.00-600.00%
PYPL250117P000850002023-02-06 1:33PM EST85.0016.400.000.000.00-100.00%
PYPL250117P000875002023-02-03 11:54AM EST87.5015.900.000.000.00-100.00%
PYPL250117P000900002023-02-08 11:22AM EST90.0019.730.000.000.00-100.00%
PYPL250117P000925002023-02-02 11:35AM EST92.5018.200.000.000.00-100.00%
PYPL250117P000950002023-02-07 12:40PM EST95.0022.300.000.000.00-100.00%
PYPL250117P000975002023-01-19 1:39PM EST97.5027.120.000.000.00-1000.00%
PYPL250117P001000002023-02-07 12:14PM EST100.0025.350.000.000.00-1600.00%
PYPL250117P001050002023-02-02 11:03AM EST105.0025.040.000.000.00-100.00%
PYPL250117P001100002023-01-03 2:52PM EST110.0038.7228.8530.350.00-871310.99%
PYPL250117P001150002023-01-12 3:02PM EST115.0038.700.000.000.00-100.00%
PYPL250117P001200002023-02-07 1:41PM EST120.0040.870.000.000.00-100.00%
PYPL250117P001250002023-02-02 11:50AM EST125.0040.150.000.000.00-300.00%
PYPL250117P001300002023-02-02 11:53AM EST130.0044.350.000.000.00-200.00%
PYPL250117P001350002023-01-27 11:59AM EST135.0053.750.000.000.00-100.00%
PYPL250117P001400002023-02-08 1:45PM EST140.0060.050.000.000.00-200.00%
PYPL250117P001450002023-02-01 2:51PM EST145.0062.660.000.000.00-100.00%