Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.52-1.44 (-1.66%)
At close: 04:00PM EST
85.49 -0.03 (-0.04%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230210C000550002023-01-24 10:48AM EST55.0024.4530.3031.150.00--2172.27%
PYPL230210C000600002023-01-31 9:46AM EST60.0020.3525.3025.900.00-11122.27%
PYPL230210C000660002023-02-01 1:08PM EST66.0015.1219.5519.800.00-16104.10%
PYPL230210C000680002023-02-03 3:41PM EST68.0017.9517.6017.90+5.05+39.15%717101.37%
PYPL230210C000690002023-02-03 3:42PM EST69.0017.1016.5516.90+2.26+15.23%92893.75%
PYPL230210C000700002023-02-02 2:57PM EST70.0016.3615.6015.950.00-264992.77%
PYPL230210C000710002023-02-03 11:37AM EST71.0016.7814.6515.00-0.52-3.01%15591.11%
PYPL230210C000720002023-02-02 11:12AM EST72.0016.0013.7014.050.00-18288.87%
PYPL230210C000725002023-02-03 3:39PM EST72.5013.6513.3013.60-0.36-2.57%193790.43%
PYPL230210C000730002023-02-03 3:52PM EST73.0013.3512.8013.15+4.10+44.32%124888.87%
PYPL230210C000740002023-02-03 2:28PM EST74.0012.4011.9012.25-2.20-15.07%1221687.89%
PYPL230210C000750002023-02-03 3:59PM EST75.0011.1811.0011.30-0.84-6.99%1816685.16%
PYPL230210C000760002023-02-03 3:59PM EST76.0010.3210.2010.45-1.66-13.86%1743485.69%
PYPL230210C000770002023-02-03 12:11PM EST77.0011.019.359.65+0.74+7.21%1227085.21%
PYPL230210C000780002023-02-03 3:32PM EST78.009.028.558.95-1.26-12.26%3343286.13%
PYPL230210C000790002023-02-03 3:50PM EST79.008.057.908.05-1.15-12.50%12460985.30%
PYPL230210C000800002023-02-03 3:53PM EST80.007.537.157.35-0.92-10.89%1131,28484.96%
PYPL230210C000810002023-02-03 3:12PM EST81.006.806.506.65-0.75-9.93%7353484.96%
PYPL230210C000820002023-02-03 3:34PM EST82.006.105.856.05-0.36-5.57%6171985.25%
PYPL230210C000830002023-02-03 3:56PM EST83.005.505.255.45-0.60-9.84%1571,20685.21%
PYPL230210C000840002023-02-03 3:58PM EST84.004.804.704.80-0.95-16.52%8878484.28%
PYPL230210C000850002023-02-03 3:59PM EST85.004.304.204.30-0.95-18.10%3022,40484.62%
PYPL230210C000860002023-02-03 3:58PM EST86.003.803.753.80-0.82-17.75%52267984.69%
PYPL230210C000870002023-02-03 3:57PM EST87.003.423.303.35-0.83-19.53%4132,12084.42%
PYPL230210C000880002023-02-03 3:54PM EST88.003.102.912.95-0.35-10.14%54654784.52%
PYPL230210C000890002023-02-03 3:59PM EST89.002.572.532.62-0.53-17.10%35263984.72%
PYPL230210C000900002023-02-03 3:55PM EST90.002.292.202.28-0.81-26.13%1,6692,77384.57%
PYPL230210C000910002023-02-03 3:59PM EST91.001.951.901.99-0.68-25.86%7561,29684.52%
PYPL230210C000950002023-02-03 3:57PM EST95.001.041.001.08-0.50-32.47%9251,72683.84%
PYPL230210C001000002023-02-03 3:59PM EST100.000.470.420.49-0.27-36.49%9961,74084.47%
PYPL230210C001050002023-02-03 3:58PM EST105.000.200.180.22-0.12-37.50%79052786.43%
PYPL230210C001100002023-02-03 3:37PM EST110.000.110.090.11-0.04-26.67%21860590.43%
PYPL230210C001150002023-02-03 3:28PM EST115.000.060.050.06-0.02-25.00%4641,50694.92%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230210P000450002023-01-19 12:30PM EST45.000.010.000.040.00--242176.56%
PYPL230210P000500002023-02-01 1:16PM EST50.000.010.002.130.00-13288.28%
PYPL230210P000550002023-02-03 2:38PM EST55.000.010.000.030.00-16367120.31%
PYPL230210P000560002023-02-02 10:33AM EST56.000.010.000.020.00-6242112.50%
PYPL230210P000570002023-02-01 9:36AM EST57.000.030.000.050.00-6298118.75%
PYPL230210P000580002023-02-01 2:43PM EST58.000.040.000.040.00-202,157110.94%
PYPL230210P000590002023-02-03 3:56PM EST59.000.020.010.02-0.01-33.33%146103.13%
PYPL230210P000600002023-02-03 3:53PM EST60.000.020.010.03-0.01-33.33%10116102.34%
PYPL230210P000610002023-02-03 2:19PM EST61.000.020.020.03-0.01-33.33%157262100.00%
PYPL230210P000620002023-02-03 3:45PM EST62.000.030.020.04+0.01+50.00%20219798.44%
PYPL230210P000630002023-02-03 3:35PM EST63.000.030.030.05-0.01-25.00%39530997.66%
PYPL230210P000640002023-02-03 3:08PM EST64.000.050.040.05+0.01+25.00%17522994.53%
PYPL230210P000650002023-02-03 3:22PM EST65.000.060.050.07-0.02-25.00%2001,38193.75%
PYPL230210P000660002023-02-03 3:24PM EST66.000.070.060.080.00-1531191.02%
PYPL230210P000670002023-02-03 1:07PM EST67.000.090.080.10-0.03-25.00%6224790.23%
PYPL230210P000680002023-02-03 2:56PM EST68.000.110.100.12+0.02+22.22%54035588.28%
PYPL230210P000690002023-02-03 3:27PM EST69.000.130.130.150.00-3326387.11%
PYPL230210P000700002023-02-03 3:38PM EST70.000.170.170.19-0.05-22.73%13592986.33%
PYPL230210P000710002023-02-03 3:32PM EST71.000.210.210.24-0.05-19.23%6944785.16%
PYPL230210P000720002023-02-03 3:59PM EST72.000.280.280.30-0.06-17.65%5535784.67%
PYPL230210P000725002023-02-03 3:48PM EST72.500.320.310.34-0.08-20.00%1721484.28%
PYPL230210P000730002023-02-03 3:49PM EST73.000.360.360.38-0.01-2.70%31859084.18%
PYPL230210P000740002023-02-03 3:59PM EST74.000.450.440.46-0.02-4.26%22067982.81%
PYPL230210P000750002023-02-03 3:58PM EST75.000.570.560.61-0.04-6.56%44613,29483.20%
PYPL230210P000760002023-02-03 3:58PM EST76.000.710.700.75-0.06-7.79%11938682.72%
PYPL230210P000770002023-02-03 3:54PM EST77.000.860.870.94-0.14-14.00%35345782.72%
PYPL230210P000780002023-02-03 3:56PM EST78.001.081.081.150.00-4431,03482.67%
PYPL230210P000790002023-02-03 3:59PM EST79.001.361.331.40-0.13-8.72%18856282.81%
PYPL230210P000800002023-02-03 3:59PM EST80.001.631.641.65-0.15-8.43%38149382.76%
PYPL230210P000810002023-02-03 3:40PM EST81.001.911.932.02-0.15-7.28%26142783.06%
PYPL230210P000820002023-02-03 3:58PM EST82.002.302.282.39+0.12+5.50%32983683.06%
PYPL230210P000830002023-02-03 3:47PM EST83.002.692.712.78+0.19+7.60%5801,38183.30%
PYPL230210P000840002023-02-03 3:59PM EST84.003.143.103.25+0.20+6.80%2901,11283.06%
PYPL230210P000850002023-02-03 3:59PM EST85.003.653.603.700.00-22320882.96%
PYPL230210P000860002023-02-03 3:55PM EST86.004.054.104.25+0.20+5.19%63168983.01%
PYPL230210P000870002023-02-03 3:42PM EST87.004.554.654.80-0.05-1.09%13815282.74%
PYPL230210P000880002023-02-03 3:49PM EST88.005.205.255.40-0.10-1.89%17022482.72%
PYPL230210P000890002023-02-03 2:40PM EST89.005.745.856.05-0.16-2.71%5118182.42%
PYPL230210P000900002023-02-03 3:59PM EST90.006.506.556.70+0.70+12.07%502,82382.37%
PYPL230210P000910002023-02-03 2:19PM EST91.007.207.207.40+0.30+4.35%18447981.54%
PYPL230210P000950002023-02-03 1:54PM EST95.009.8010.3010.55+1.05+12.00%1332280.96%
PYPL230210P001000002023-02-03 2:49PM EST100.0014.6114.7015.00+0.61+4.36%1011380.27%