PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117C000325002023-05-25 11:01AM EDT32.5032.3031.9532.450.00-31,02163.65%
PYPL250117C000350002023-05-26 3:28PM EDT35.0030.2629.8030.85+0.51+1.71%136961.74%
PYPL250117C000375002023-05-23 3:57PM EDT37.5029.9527.9029.000.00-160559.69%
PYPL250117C000400002023-05-26 10:14AM EDT40.0025.9926.1027.20-0.01-0.04%128957.91%
PYPL250117C000425002023-05-24 1:00PM EDT42.5026.0824.3025.450.00-59556.12%
PYPL250117C000450002023-05-26 3:08PM EDT45.0023.2522.7023.60+0.75+3.33%210154.42%
PYPL250117C000475002023-05-25 2:10PM EDT47.5021.5521.0022.150.00-213953.20%
PYPL250117C000500002023-05-25 3:55PM EDT50.0019.2019.6020.600.00-1491252.20%
PYPL250117C000525002023-05-22 12:42PM EDT52.5020.2018.2018.70+20.20--350.34%
PYPL250117C000550002023-05-26 2:07PM EDT55.0016.9516.8517.65-1.20-6.61%221450.00%
PYPL250117C000575002023-05-26 10:29AM EDT57.5015.3115.4516.00+0.06+0.39%41849.26%
PYPL250117C000600002023-05-26 3:32PM EDT60.0014.4514.2014.70+0.46+3.29%421,88548.16%
PYPL250117C000625002023-05-26 3:39PM EDT62.5013.2613.2013.50+0.36+2.79%418947.22%
PYPL250117C000650002023-05-26 3:41PM EDT65.0012.4012.2512.35+0.65+5.53%312,25246.28%
PYPL250117C000675002023-05-26 2:55PM EDT67.5011.2211.0011.30+0.52+4.86%421245.50%
PYPL250117C000700002023-05-26 3:58PM EDT70.0010.2410.2510.35+0.45+4.60%2552,93844.87%
PYPL250117C000725002023-05-26 1:54PM EDT72.509.309.259.45+0.40+4.49%321544.23%
PYPL250117C000750002023-05-26 3:14PM EDT75.008.508.458.60+0.45+5.59%1742,44643.58%
PYPL250117C000775002023-05-26 3:54PM EDT77.507.757.657.85+0.40+5.44%2326343.10%
PYPL250117C000800002023-05-26 3:30PM EDT80.007.076.957.15+0.37+5.52%531,17842.63%
PYPL250117C000825002023-05-26 3:50PM EDT82.506.406.356.50+0.32+5.26%421,18542.16%
PYPL250117C000850002023-05-26 3:01PM EDT85.005.805.755.95+0.31+5.65%1561,32141.90%
PYPL250117C000875002023-05-26 3:54PM EDT87.505.305.205.40+0.40+8.16%2179541.49%
PYPL250117C000900002023-05-26 2:07PM EDT90.004.774.554.90+0.27+6.00%301,35241.13%
PYPL250117C000925002023-05-26 12:43PM EDT92.504.404.154.50+0.29+7.06%1335241.00%
PYPL250117C000950002023-05-26 12:26PM EDT95.003.953.904.05+0.10+2.60%171,36440.56%
PYPL250117C000975002023-05-26 12:38PM EDT97.503.653.553.70+0.25+7.35%211,00440.39%
PYPL250117C001000002023-05-26 3:45PM EDT100.003.303.253.40+0.20+6.45%4276,06440.31%
PYPL250117C001050002023-05-26 1:04PM EDT105.002.692.542.87+0.12+4.67%480940.16%
PYPL250117C001100002023-05-26 2:48PM EDT110.002.252.252.38+0.08+3.69%141,79039.80%
PYPL250117C001150002023-05-26 10:25AM EDT115.001.761.862.02+0.01+0.57%1293039.73%
PYPL250117C001200002023-05-26 3:53PM EDT120.001.711.571.70+0.19+12.50%151,28939.59%
PYPL250117C001250002023-05-26 3:30PM EDT125.001.351.261.44+0.05+3.85%2653739.50%
PYPL250117C001300002023-05-26 3:46PM EDT130.001.191.101.24+0.08+7.21%4249939.55%
PYPL250117C001350002023-05-26 2:38PM EDT135.001.000.911.060.00-7453139.53%
PYPL250117C001400002023-05-26 2:29PM EDT140.000.870.860.93+0.04+4.82%3441,09939.70%
PYPL250117C001450002023-05-26 3:51PM EDT145.000.760.700.77+0.02+2.70%9785,15739.40%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL250117P000325002023-05-25 1:03PM EDT32.501.851.741.870.00-31,02245.44%
PYPL250117P000350002023-05-25 1:24PM EDT35.002.222.092.280.00-5577444.10%
PYPL250117P000375002023-05-26 11:49AM EDT37.502.592.522.75-0.08-3.00%586742.85%
PYPL250117P000400002023-05-26 2:51PM EDT40.003.123.053.25-0.17-5.17%6932741.49%
PYPL250117P000425002023-05-25 10:25AM EDT42.503.743.653.850.00-212040.39%
PYPL250117P000450002023-05-25 2:37PM EDT45.004.504.254.550.00-103,87739.48%
PYPL250117P000475002023-05-26 12:49PM EDT47.505.005.005.25-0.05-0.99%770938.27%
PYPL250117P000500002023-05-25 3:45PM EDT50.006.025.806.000.00-421,29237.02%
PYPL250117P000525002023-05-25 3:25PM EDT52.506.976.756.900.00-4736.10%
PYPL250117P000550002023-05-26 9:50AM EDT55.007.987.557.85+0.05+0.63%21,66135.08%
PYPL250117P000575002023-05-25 2:41PM EDT57.509.058.608.90+9.05--434.16%
PYPL250117P000600002023-05-26 2:01PM EDT60.009.939.8010.05-0.27-2.65%26,43733.29%
PYPL250117P000625002023-05-26 11:05AM EDT62.5011.1010.9011.25+0.45+4.23%11,09132.31%
PYPL250117P000650002023-05-26 10:49AM EDT65.0012.4212.4012.55-0.38-2.97%34,64931.38%
PYPL250117P000675002023-05-25 2:59PM EDT67.5014.1513.8013.950.00-418130.49%
PYPL250117P000700002023-05-26 2:28PM EDT70.0015.3515.1015.45-0.25-1.60%34,45729.64%
PYPL250117P000725002023-05-22 1:37PM EDT72.5015.6016.7517.050.00-225228.82%
PYPL250117P000750002023-05-26 3:45PM EDT75.0018.7318.5518.75+1.03+5.82%133,95028.05%
PYPL250117P000775002023-05-24 2:39PM EDT77.5019.3320.0520.850.00-111,87728.44%
PYPL250117P000800002023-05-24 12:26PM EDT80.0021.1522.0022.550.00-22,61927.06%
PYPL250117P000825002023-05-26 3:38PM EDT82.5024.2523.8524.50-0.30-1.22%102,49926.31%
PYPL250117P000850002023-05-26 12:29PM EDT85.0025.8425.8526.50+0.83+3.32%91,32525.44%
PYPL250117P000875002023-05-26 12:28PM EDT87.5027.9328.0028.55+1.10+4.10%931324.40%
PYPL250117P000900002023-05-26 12:34PM EDT90.0030.1430.1030.95+0.34+1.14%3729925.04%
PYPL250117P000925002023-05-26 12:31PM EDT92.5032.5232.4032.90+1.07+3.40%2519422.41%
PYPL250117P000950002023-05-26 1:50PM EDT95.0035.0534.6035.35+1.68+5.03%2952323.00%
PYPL250117P000975002023-05-26 12:31PM EDT97.5037.2437.1037.50+0.93+2.56%2510820.09%
PYPL250117P001000002023-05-26 3:05PM EDT100.0039.7539.4040.70-0.45-1.12%91,38227.65%
PYPL250117P001050002023-05-17 11:38AM EDT105.0043.8544.3045.250.00-10025.66%
PYPL250117P001100002023-05-26 1:27PM EDT110.0049.7549.2550.30+2.30+4.85%13027.78%
PYPL250117P001150002023-05-19 11:15AM EDT115.0053.7554.2055.450.00-1130.79%
PYPL250117P001200002023-05-24 3:30PM EDT120.0057.9259.1560.400.00-21031.79%
PYPL250117P001250002023-05-16 11:21AM EDT125.0064.1064.0065.650.00-1035.46%
PYPL250117P001300002023-05-19 9:57AM EDT130.0068.5369.0570.500.00-2035.49%
PYPL250117P001350002023-03-08 11:30AM EDT135.0059.5058.5062.050.00-200.00%
PYPL250117P001400002023-05-09 10:26AM EDT140.0072.7879.0080.700.00-2039.82%
PYPL250117P001450002023-05-26 2:55PM EDT145.0084.6584.2085.65-0.75-0.88%1040.58%