Australia markets close in 3 hours 12 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.11+1.13 (+0.72%)
At close: 04:00PM EST
159.22 +1.11 (+0.70%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220128C001000002022-01-24 1:55PM EST100.0058.9557.6559.950.00--3526.56%
PYPL220128C001200002022-01-25 3:19PM EST120.0040.2037.6039.650.00--2324.80%
PYPL220128C001300002022-01-27 10:21AM EST130.0029.7027.2029.90+2.70+10.00%349237.70%
PYPL220128C001330002022-01-25 10:37AM EST133.0024.0023.9026.900.00--1197.27%
PYPL220128C001350002022-01-26 9:35AM EST135.0028.5022.8024.100.00-1042189.26%
PYPL220128C001390002022-01-27 3:54PM EST139.0019.1019.1020.55+1.14+6.35%41192.77%
PYPL220128C001400002022-01-27 12:43PM EST140.0019.7217.4519.90-2.58-11.57%265173.44%
PYPL220128C001410002022-01-25 2:34PM EST141.0018.5016.5018.500.00--28151.17%
PYPL220128C001420002022-01-27 9:52AM EST142.0015.9015.8517.40+0.25+1.60%135154.30%
PYPL220128C001430002022-01-25 3:28PM EST143.0016.5014.9016.750.00--19160.55%
PYPL220128C001440002022-01-26 3:56PM EST144.0013.0514.0515.500.00-638149.22%
PYPL220128C001450002022-01-26 3:43PM EST145.0012.5012.5014.400.00-4357117.77%
PYPL220128C001460002022-01-27 9:36AM EST146.0011.3011.6013.55-0.65-5.44%18120.12%
PYPL220128C001470002022-01-27 1:02PM EST147.0012.2510.9512.35+2.10+20.69%2112117.38%
PYPL220128C001480002022-01-27 1:21PM EST148.0010.3510.2011.35-1.20-10.39%1735116.70%
PYPL220128C001490002022-01-26 3:43PM EST149.009.009.059.800.00-172786.91%
PYPL220128C001500002022-01-27 3:53PM EST150.008.728.458.75+0.27+3.20%7233590.53%
PYPL220128C001525002022-01-27 3:40PM EST152.506.586.106.75+0.43+6.99%3510185.06%
PYPL220128C001550002022-01-27 3:54PM EST155.004.514.254.55+0.01+0.22%51185577.98%
PYPL220128C001575002022-01-27 3:32PM EST157.502.983.103.300.00-42044887.55%
PYPL220128C001600002022-01-27 3:58PM EST160.001.521.401.60-0.30-16.48%4,9481,14769.97%
PYPL220128C001625002022-01-27 3:59PM EST162.500.710.630.75-0.39-35.45%2,3311,90766.65%
PYPL220128C001650002022-01-27 3:59PM EST165.000.300.270.33-0.27-47.37%3,2932,80366.60%
PYPL220128C001675002022-01-27 3:57PM EST167.500.140.120.16-0.17-54.84%1,5471,11569.34%
PYPL220128C001700002022-01-27 3:53PM EST170.000.080.070.08-0.11-57.89%3,4182,97073.83%
PYPL220128C001725002022-01-27 3:57PM EST172.500.040.030.05-0.07-63.64%3841,07678.13%
PYPL220128C001750002022-01-27 3:57PM EST175.000.020.020.03-0.05-71.43%7112,24883.59%
PYPL220128C001775002022-01-27 3:59PM EST177.500.020.020.03-0.03-60.00%1599693.75%
PYPL220128C001800002022-01-27 3:53PM EST180.000.010.010.02-0.03-75.00%2412,04696.88%
PYPL220128C001825002022-01-27 3:05PM EST182.500.020.010.02-0.02-50.00%60843106.25%
PYPL220128C001850002022-01-27 3:55PM EST185.000.020.010.02-0.02-50.00%961,122115.63%
PYPL220128C001875002022-01-27 3:15PM EST187.500.020.010.02-0.01-33.33%281,467123.44%
PYPL220128C001900002022-01-27 3:50PM EST190.000.020.010.020.00-921,533132.81%
PYPL220128C001925002022-01-27 1:55PM EST192.500.010.000.02-0.01-50.00%251,067134.38%
PYPL220128C001950002022-01-27 3:42PM EST195.000.010.000.02-0.01-50.00%1681,307143.75%
PYPL220128C001975002022-01-27 1:38PM EST197.500.010.000.02-0.01-50.00%20325150.00%
PYPL220128C002000002022-01-27 3:42PM EST200.000.010.000.01-0.01-50.00%792,114150.00%
PYPL220128C002025002022-01-27 3:42PM EST202.500.010.000.03-0.02-66.67%28191171.88%
PYPL220128C002050002022-01-27 3:58PM EST205.000.010.000.02-0.01-50.00%70545171.88%
PYPL220128C002075002022-01-26 3:21PM EST207.500.010.000.020.00-1055181.25%
PYPL220128C002100002022-01-27 2:46PM EST210.000.010.000.010.00-121,696175.00%
PYPL220128C002125002022-01-21 3:20PM EST212.500.030.000.030.00-137203.13%
PYPL220128C002150002022-01-27 2:53PM EST215.000.010.000.010.00-3481187.50%
PYPL220128C002200002022-01-27 2:40PM EST220.000.010.000.03-0.01-50.00%20457221.88%
PYPL220128C002250002022-01-27 11:58AM EST225.000.020.000.03+0.01+100.00%6256237.50%
PYPL220128C002300002022-01-27 3:01PM EST230.000.010.000.010.00-3440225.00%
PYPL220128C002350002022-01-27 12:13PM EST235.000.020.000.030.00-2124262.50%
PYPL220128C002400002022-01-26 12:36PM EST240.000.030.000.010.00-190250.00%
PYPL220128C002450002022-01-26 3:51PM EST245.000.010.000.030.00-341287.50%
PYPL220128C002500002022-01-26 10:04AM EST250.000.010.000.010.00-1109275.00%
PYPL220128C002550002022-01-20 3:09PM EST255.000.010.000.030.00-126309.38%
PYPL220128C002600002022-01-26 3:53PM EST260.000.010.000.030.00-6095321.88%
PYPL220128C002650002022-01-25 3:11PM EST265.000.010.000.010.00-158300.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220128P000900002022-01-24 2:34PM EST90.000.040.000.050.00--1396.88%
PYPL220128P000950002022-01-24 2:51PM EST95.000.010.000.050.00--5362.50%
PYPL220128P001000002022-01-25 10:51AM EST100.000.020.000.010.00--45281.25%
PYPL220128P001050002022-01-25 3:44PM EST105.000.010.000.030.00--21281.25%
PYPL220128P001100002022-01-25 1:50PM EST110.000.010.000.010.00--211225.00%
PYPL220128P001150002022-01-27 11:58AM EST115.000.010.000.010.00-2113200.00%
PYPL220128P001200002022-01-27 12:14PM EST120.000.010.000.03-0.02-66.67%10213195.31%
PYPL220128P001240002022-01-27 1:38PM EST124.000.010.000.03-0.01-50.00%18175.00%
PYPL220128P001250002022-01-27 3:37PM EST125.000.010.000.01-0.01-50.00%46172150.00%
PYPL220128P001260002022-01-25 2:57PM EST126.000.040.000.030.00--17162.50%
PYPL220128P001280002022-01-26 10:13AM EST128.000.030.000.030.00-1010153.13%
PYPL220128P001290002022-01-25 1:46PM EST129.000.110.000.030.00--14148.44%
PYPL220128P001300002022-01-27 3:37PM EST130.000.020.000.03-0.04-66.67%14191143.75%
PYPL220128P001310002022-01-27 3:55PM EST131.000.020.010.02-0.02-50.00%138137.50%
PYPL220128P001320002022-01-26 2:53PM EST132.000.040.000.030.00-31287132.81%
PYPL220128P001330002022-01-26 2:44PM EST133.000.030.000.030.00-210128.13%
PYPL220128P001340002022-01-27 11:54AM EST134.000.020.000.03-0.08-80.00%119123.44%
PYPL220128P001350002022-01-27 3:24PM EST135.000.020.010.03-0.11-84.62%791,013121.88%
PYPL220128P001360002022-01-27 2:52PM EST136.000.020.000.03-0.15-88.24%87112.50%
PYPL220128P001370002022-01-27 2:25PM EST137.000.020.010.03-0.14-87.50%1116111.72%
PYPL220128P001380002022-01-26 3:08PM EST138.000.200.020.040.00-612112.50%
PYPL220128P001390002022-01-27 10:20AM EST139.000.050.030.04-0.17-77.27%115109.38%
PYPL220128P001400002022-01-27 3:59PM EST140.000.030.030.04-0.25-89.29%1841,138103.91%
PYPL220128P001410002022-01-27 2:54PM EST141.000.050.040.06-0.09-64.29%1165103.13%
PYPL220128P001420002022-01-27 3:14PM EST142.000.050.060.08-0.33-86.84%5828103.13%
PYPL220128P001430002022-01-27 1:15PM EST143.000.090.070.09-0.33-78.57%1212599.61%
PYPL220128P001440002022-01-27 3:43PM EST144.000.070.100.12-0.34-82.93%194698.83%
PYPL220128P001450002022-01-27 3:59PM EST145.000.140.130.15-0.46-76.67%23889497.27%
PYPL220128P001460002022-01-27 2:15PM EST146.000.130.160.19-0.16-55.17%37495.12%
PYPL220128P001470002022-01-27 3:57PM EST147.000.210.210.24-0.58-73.42%302493.55%
PYPL220128P001480002022-01-27 3:03PM EST148.000.240.250.30-0.67-73.63%1176591.02%
PYPL220128P001490002022-01-27 3:11PM EST149.000.350.330.38-0.65-65.00%16815389.75%
PYPL220128P001500002022-01-27 3:59PM EST150.000.440.420.45-0.81-64.80%1,2401,84387.30%
PYPL220128P001525002022-01-27 3:59PM EST152.500.750.720.80-1.04-58.10%4781,55982.72%
PYPL220128P001550002022-01-27 3:59PM EST155.001.281.221.35-1.27-49.80%3,3791,64877.83%
PYPL220128P001575002022-01-27 3:57PM EST157.502.102.032.18-1.55-42.47%5,47848872.75%
PYPL220128P001600002022-01-27 3:59PM EST160.003.403.203.40-1.51-30.75%5,18376667.09%
PYPL220128P001625002022-01-27 3:51PM EST162.505.004.905.40-1.70-25.37%1,42593569.43%
PYPL220128P001650002022-01-27 3:48PM EST165.006.507.007.75-2.07-24.15%6411,81477.05%
PYPL220128P001675002022-01-27 3:45PM EST167.508.439.359.65-2.37-21.94%19678166.02%
PYPL220128P001700002022-01-27 3:55PM EST170.0011.8111.7012.20-1.49-11.20%3241,76871.09%
PYPL220128P001725002022-01-27 3:54PM EST172.5014.4014.2014.60-1.05-6.80%15058865.63%
PYPL220128P001750002022-01-27 3:54PM EST175.0016.9016.6017.10-1.09-6.06%4291,897117.38%
PYPL220128P001775002022-01-27 3:54PM EST177.5019.4018.7519.70-1.15-5.60%129828141.02%
PYPL220128P001800002022-01-27 2:50PM EST180.0021.2020.9022.15-2.18-9.32%181989148.63%
PYPL220128P001825002022-01-27 3:43PM EST182.5023.1023.6524.85-0.90-3.75%24215181.35%
PYPL220128P001850002022-01-27 3:54PM EST185.0026.9026.5027.20-1.50-5.28%104687178.91%
PYPL220128P001875002022-01-27 3:54PM EST187.5029.4029.1029.70+2.51+9.33%43260118.75%
PYPL220128P001900002022-01-27 3:46PM EST190.0030.4031.6532.25-2.43-7.40%475764156.25%
PYPL220128P001925002022-01-27 11:33AM EST192.5030.5033.3034.75-5.90-16.21%6132220.12%
PYPL220128P001950002022-01-27 2:15PM EST195.0035.3536.1537.10-2.65-6.97%413614210.16%
PYPL220128P001975002022-01-27 2:00PM EST197.5037.9838.2039.50+4.36+12.97%1033199.61%
PYPL220128P002000002022-01-27 3:47PM EST200.0041.0941.2542.05-1.74-4.06%51132221.09%
PYPL220128P002025002022-01-26 3:27PM EST202.5045.9242.9544.700.00-43257.03%
PYPL220128P002050002022-01-27 11:23AM EST205.0043.4945.0547.70-3.61-7.66%652322.27%
PYPL220128P002075002022-01-26 9:30AM EST207.5045.0847.7549.750.00-21284.38%
PYPL220128P002100002022-01-27 11:25AM EST210.0048.6550.8052.90-3.60-6.89%526361.72%
PYPL220128P002125002022-01-24 9:33AM EST212.5056.4252.8554.650.00-11288.09%
PYPL220128P002150002022-01-25 3:58PM EST215.0058.4555.4557.250.00-133313.87%
PYPL220128P002200002022-01-26 3:38PM EST220.0062.6560.5062.450.00-4412359.77%
PYPL220128P002250002022-01-20 9:39AM EST225.0047.6865.2067.150.00-40332.81%
PYPL220128P002300002022-01-26 3:22PM EST230.0073.7270.4072.150.00-10349.61%
PYPL220128P002350002022-01-24 11:23AM EST235.0078.0075.6577.600.00-110433.59%
PYPL220128P002400002022-01-19 10:52AM EST240.0066.6180.0582.400.00-11425.39%
PYPL220128P002450002022-01-21 10:20AM EST245.0077.4685.2087.200.00-10408.20%
PYPL220128P002500002022-01-24 10:48AM EST250.0094.0090.3092.900.00-10518.75%
PYPL220128P002550002022-01-24 10:37AM EST255.0097.5595.5598.050.00-20550.59%
PYPL220128P002600002022-01-21 2:09PM EST260.0095.01100.05102.150.00-75441.41%
PYPL220128P002650002022-01-12 10:55AM EST265.0079.39105.55107.200.00-11466.80%