Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.68+3.87 (+5.24%)
At close: 04:00PM EDT
77.77 +0.09 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220701C000450002022-06-21 11:00AM EDT45.0029.2032.2033.000.00-17228.71%
PYPL220701C000500002022-06-24 10:37AM EDT50.0027.6127.2028.05+3.26+13.39%89196.09%
PYPL220701C000550002022-06-23 2:34PM EDT55.0022.9022.2023.00+5.35+30.48%1144155.08%
PYPL220701C000600002022-06-23 2:36PM EDT60.0012.7517.2018.000.00-22122.27%
PYPL220701C000650002022-06-23 3:47PM EDT65.009.0012.3513.100.00-6762.50%
PYPL220701C000680002022-06-24 3:08PM EDT68.009.709.4010.15+4.28+78.97%43255.47%
PYPL220701C000690002022-06-23 3:53PM EDT69.008.208.559.20+2.30+38.98%227758.98%
PYPL220701C000700002022-06-24 3:59PM EDT70.008.007.808.20+3.11+63.60%4632060.64%
PYPL220701C000710002022-06-24 2:30PM EDT71.007.136.857.30+2.97+71.39%37147158.06%
PYPL220701C000720002022-06-24 3:18PM EDT72.006.045.956.65+2.34+63.24%3458160.45%
PYPL220701C000730002022-06-24 3:59PM EDT73.005.485.405.75+2.27+70.72%11642062.26%
PYPL220701C000740002022-06-24 3:45PM EDT74.004.854.654.95+2.20+83.02%3661,04360.84%
PYPL220701C000750002022-06-24 3:52PM EDT75.004.033.954.10+1.84+84.02%1,2771,21558.25%
PYPL220701C000760002022-06-24 3:54PM EDT76.003.353.303.45+1.57+88.20%43648757.57%
PYPL220701C000770002022-06-24 3:59PM EDT77.002.762.702.85+1.36+97.14%1,1771,06156.64%
PYPL220701C000775002022-06-24 3:47PM EDT77.502.542.452.61+1.27+100.00%51225056.91%
PYPL220701C000780002022-06-24 3:59PM EDT78.002.242.222.35+1.11+98.23%2,64455256.79%
PYPL220701C000790002022-06-24 3:59PM EDT79.001.841.791.91+0.95+106.74%1,71470556.69%
PYPL220701C000800002022-06-24 3:59PM EDT80.001.451.401.50+0.74+104.23%3,3112,08255.96%
PYPL220701C000810002022-06-24 3:59PM EDT81.001.131.111.24+0.60+113.21%1,1588,50056.84%
PYPL220701C000820002022-06-24 3:59PM EDT82.000.850.850.95+0.42+97.67%1,13534656.35%
PYPL220701C000825002022-06-24 3:59PM EDT82.500.790.750.83+0.42+113.51%28636356.35%
PYPL220701C000830002022-06-24 3:59PM EDT83.000.700.660.73+0.37+112.12%82962856.49%
PYPL220701C000835002022-06-24 3:37PM EDT83.500.600.580.65+0.34+130.77%17626656.84%
PYPL220701C000840002022-06-24 3:59PM EDT84.000.520.510.58+0.27+108.00%54942257.18%
PYPL220701C000850002022-06-24 3:58PM EDT85.000.410.390.43+0.21+105.00%2,5361,87757.23%
PYPL220701C000860002022-06-24 3:57PM EDT86.000.330.290.35+0.19+135.71%21931658.01%
PYPL220701C000870002022-06-24 3:59PM EDT87.000.250.220.29+0.12+92.31%78736659.08%
PYPL220701C000880002022-06-24 3:53PM EDT88.000.190.170.24+0.09+90.00%40533660.35%
PYPL220701C000890002022-06-24 3:58PM EDT89.000.140.140.17+0.08+133.33%23543960.74%
PYPL220701C000900002022-06-24 3:59PM EDT90.000.120.110.13+0.05+71.43%51677261.33%
PYPL220701C000910002022-06-24 3:28PM EDT91.000.080.070.13+0.03+60.00%8033162.89%
PYPL220701C000920002022-06-24 1:27PM EDT92.000.090.050.12+0.04+80.00%1289564.45%
PYPL220701C000930002022-06-24 3:42PM EDT93.000.070.050.08+0.03+75.00%6119865.04%
PYPL220701C000950002022-06-24 3:07PM EDT95.000.030.020.060.00-4221,00566.41%
PYPL220701C001000002022-06-24 3:43PM EDT100.000.020.010.030.00-5579674.22%
PYPL220701C001050002022-06-24 2:57PM EDT105.000.010.000.05-0.01-50.00%7230988.28%
PYPL220701C001100002022-06-24 3:53PM EDT110.000.020.000.02+0.01+100.00%840190.63%
PYPL220701C001150002022-06-22 9:30AM EDT115.000.010.000.040.00-1231108.59%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220701P000400002022-06-14 2:54PM EDT40.000.040.000.010.00-1130162.50%
PYPL220701P000450002022-06-17 1:12PM EDT45.000.020.000.010.00-574,358131.25%
PYPL220701P000500002022-06-24 11:57AM EDT50.000.010.000.010.00-5176109.38%
PYPL220701P000550002022-06-24 1:56PM EDT55.000.010.000.05-0.02-66.67%7547103.13%
PYPL220701P000600002022-06-24 3:21PM EDT60.000.030.010.03-0.11-78.57%5141478.13%
PYPL220701P000650002022-06-24 3:59PM EDT65.000.090.080.11-0.29-76.32%3201,21270.70%
PYPL220701P000680002022-06-24 3:59PM EDT68.000.220.200.23-0.55-71.43%19879666.02%
PYPL220701P000690002022-06-24 3:48PM EDT69.000.300.270.30-0.69-69.70%28629464.75%
PYPL220701P000700002022-06-24 3:59PM EDT70.000.380.360.40-0.87-69.60%83699763.67%
PYPL220701P000710002022-06-24 3:53PM EDT71.000.480.460.52-1.07-69.03%21457562.21%
PYPL220701P000720002022-06-24 3:59PM EDT72.000.670.610.68-1.23-64.74%62665761.33%
PYPL220701P000730002022-06-24 3:59PM EDT73.000.820.810.88-1.46-64.04%77079460.69%
PYPL220701P000740002022-06-24 3:56PM EDT74.001.131.031.12-1.64-59.21%36036159.57%
PYPL220701P000750002022-06-24 3:58PM EDT75.001.401.301.42-1.90-57.58%1,20264858.64%
PYPL220701P000760002022-06-24 3:56PM EDT76.001.821.641.77-2.10-53.57%49629857.81%
PYPL220701P000770002022-06-24 3:58PM EDT77.002.182.052.20-2.47-53.12%67929757.37%
PYPL220701P000775002022-06-24 3:56PM EDT77.502.352.312.44-2.90-55.24%9536257.50%
PYPL220701P000780002022-06-24 3:59PM EDT78.002.662.562.70-3.06-53.50%1,39525457.37%
PYPL220701P000790002022-06-24 3:39PM EDT79.003.153.103.25-3.85-55.00%5952156.84%
PYPL220701P000800002022-06-24 3:55PM EDT80.003.743.703.90-3.35-47.25%14533256.69%
PYPL220701P000810002022-06-24 2:48PM EDT81.004.304.404.60-3.67-46.05%397,62056.98%
PYPL220701P000820002022-06-24 12:50PM EDT82.004.955.155.35-5.00-50.25%4135457.23%
PYPL220701P000825002022-06-24 10:11AM EDT82.505.255.455.75-6.85-56.61%2656.06%
PYPL220701P000830002022-06-24 3:17PM EDT83.006.155.856.15-5.01-44.89%59856.06%
PYPL220701P000840002022-06-24 1:25PM EDT84.006.806.657.30-4.29-38.68%44661.08%
PYPL220701P000850002022-06-24 3:04PM EDT85.007.787.608.20-5.52-41.50%2710763.97%
PYPL220701P000860002022-06-24 3:35PM EDT86.008.758.509.10-4.12-32.01%510165.23%
PYPL220701P000870002022-06-24 2:45PM EDT87.009.459.2510.15-5.55-37.00%26465.63%
PYPL220701P000880002022-06-24 10:17AM EDT88.0010.1710.1510.95-4.88-32.43%37661.91%
PYPL220701P000890002022-06-22 3:59PM EDT89.0016.0511.2011.900.00-43666.11%
PYPL220701P000900002022-06-24 2:15PM EDT90.0012.6912.3012.90-4.58-26.52%267473.44%
PYPL220701P000920002022-06-21 11:27AM EDT92.0018.3114.0514.900.00-6972.07%
PYPL220701P000930002022-06-21 10:05AM EDT93.0018.8015.1015.850.00-2275.59%
PYPL220701P000950002022-06-24 3:40PM EDT95.0017.2917.0017.85-4.52-20.72%11177.15%
PYPL220701P001000002022-06-24 9:55AM EDT100.0022.0022.1022.80-4.91-18.25%13296.09%
PYPL220701P001050002022-06-24 9:40AM EDT105.0028.5627.0027.85-3.56-11.08%50107.23%
PYPL220701P001100002022-06-24 9:41AM EDT110.0033.1432.0532.80-3.92-10.58%20120.70%
PYPL220701P001150002022-06-24 11:14AM EDT115.0037.5037.0037.80-4.35-10.39%30128.52%