Australia markets close in 54 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
279.10+6.76 (+2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210924C001500002021-09-20 12:10AM EDT150.00129.450.000.000.00--00.00%
PYPL210924C001850002021-09-20 3:09PM EDT185.0081.250.000.000.00-100.00%
PYPL210924C002200002021-09-17 10:14AM EDT220.0059.500.000.000.00-100.00%
PYPL210924C002300002021-09-23 2:47PM EDT230.0049.550.000.000.00-500.00%
PYPL210924C002350002021-09-23 10:19AM EDT235.0042.670.000.000.00-100.00%
PYPL210924C002400002021-09-23 3:50PM EDT240.0038.950.000.000.00-39400.00%
PYPL210924C002450002021-09-22 11:52AM EDT245.0026.650.000.000.00-200.00%
PYPL210924C002500002021-09-23 2:22PM EDT250.0029.200.000.000.00-7300.00%
PYPL210924C002550002021-09-23 10:03AM EDT255.0022.590.000.000.00-2800.00%
PYPL210924C002575002021-09-22 9:31AM EDT257.5011.050.000.000.00-100.00%
PYPL210924C002600002021-09-23 3:18PM EDT260.0019.200.000.000.00-1200.00%
PYPL210924C002625002021-09-23 2:12PM EDT262.5016.600.000.000.00-300.00%
PYPL210924C002650002021-09-23 3:54PM EDT265.0014.600.000.000.00-1700.00%
PYPL210924C002675002021-09-23 2:40PM EDT267.5012.120.000.000.00-2200.00%
PYPL210924C002700002021-09-23 3:30PM EDT270.009.300.000.000.00-38800.00%
PYPL210924C002725002021-09-23 3:44PM EDT272.506.790.000.000.00-43600.00%
PYPL210924C002750002021-09-23 3:59PM EDT275.004.500.000.000.00-2,07100.00%
PYPL210924C002775002021-09-23 3:59PM EDT277.502.600.000.000.00-4,84400.00%
PYPL210924C002800002021-09-23 3:59PM EDT280.001.020.000.000.00-4,21801.56%
PYPL210924C002825002021-09-23 3:59PM EDT282.500.430.000.000.00-58606.25%
PYPL210924C002850002021-09-23 3:59PM EDT285.000.220.000.000.00-523012.50%
PYPL210924C002875002021-09-23 3:54PM EDT287.500.150.000.000.00-458012.50%
PYPL210924C002900002021-09-23 3:57PM EDT290.000.090.000.000.00-854012.50%
PYPL210924C002925002021-09-23 3:54PM EDT292.500.070.000.000.00-55025.00%
PYPL210924C002950002021-09-23 3:54PM EDT295.000.050.000.000.00-222025.00%
PYPL210924C002975002021-09-23 3:45PM EDT297.500.040.000.000.00-127025.00%
PYPL210924C003000002021-09-23 3:55PM EDT300.000.030.000.000.00-212025.00%
PYPL210924C003025002021-09-23 2:36PM EDT302.500.030.000.000.00-19025.00%
PYPL210924C003050002021-09-23 3:21PM EDT305.000.020.000.000.00-10050.00%
PYPL210924C003075002021-09-22 11:21AM EDT307.500.020.000.000.00-2050.00%
PYPL210924C003100002021-09-23 3:51PM EDT310.000.010.000.000.00-154050.00%
PYPL210924C003150002021-09-22 3:01PM EDT315.000.010.000.000.00-3050.00%
PYPL210924C003200002021-09-22 10:21AM EDT320.000.010.000.000.00-1050.00%
PYPL210924C003250002021-09-22 3:16PM EDT325.000.010.000.000.00-1050.00%
PYPL210924C003300002021-09-23 3:31PM EDT330.000.010.000.000.00-2050.00%
PYPL210924C003350002021-09-15 1:20PM EDT335.000.020.000.000.00-1050.00%
PYPL210924C003400002021-09-17 1:44PM EDT340.000.130.000.000.00-10050.00%
PYPL210924C003450002021-09-20 3:39PM EDT345.000.010.000.000.00-1050.00%
PYPL210924C003500002021-09-17 1:44PM EDT350.000.010.000.000.00-10050.00%
PYPL210924C003550002021-09-10 1:04PM EDT355.000.080.000.000.00-50050.00%
PYPL210924C003600002021-09-20 9:39AM EDT360.000.010.000.000.00-1050.00%
PYPL210924C003700002021-09-02 11:20AM EDT370.000.110.000.000.00--050.00%
PYPL210924C003750002021-09-01 9:32AM EDT375.000.150.000.000.00-1050.00%
PYPL210924C003800002021-09-20 3:07PM EDT380.000.010.000.000.00-1050.00%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210924P001500002021-09-20 12:11AM EDT150.000.01-0.000.00--050.00%
PYPL210924P001850002021-08-25 5:29PM EDT185.000.010.000.000.00--050.00%
PYPL210924P002000002021-09-20 2:48PM EDT200.000.030.000.000.00-98050.00%
PYPL210924P002050002021-09-16 1:33PM EDT205.000.030.000.000.00-1050.00%
PYPL210924P002100002021-09-22 2:18PM EDT210.000.010.000.000.00-2050.00%
PYPL210924P002150002021-09-22 3:20PM EDT215.000.010.000.000.00-1050.00%
PYPL210924P002200002021-09-21 2:45PM EDT220.000.030.000.000.00-1050.00%
PYPL210924P002250002021-09-23 3:27PM EDT225.000.010.000.000.00-5050.00%
PYPL210924P002300002021-09-23 1:25PM EDT230.000.010.000.000.00-3050.00%
PYPL210924P002350002021-09-23 10:50AM EDT235.000.010.000.000.00-4050.00%
PYPL210924P002400002021-09-23 3:40PM EDT240.000.040.000.000.00-9050.00%
PYPL210924P002450002021-09-23 3:51PM EDT245.000.030.000.000.00-8050.00%
PYPL210924P002500002021-09-23 3:59PM EDT250.000.040.000.000.00-124050.00%
PYPL210924P002550002021-09-23 3:54PM EDT255.000.040.000.000.00-101050.00%
PYPL210924P002575002021-09-23 3:59PM EDT257.500.060.000.000.00-193025.00%
PYPL210924P002600002021-09-23 3:59PM EDT260.000.080.000.000.00-446025.00%
PYPL210924P002625002021-09-23 3:33PM EDT262.500.060.000.000.00-409025.00%
PYPL210924P002650002021-09-23 3:58PM EDT265.000.080.000.000.00-400025.00%
PYPL210924P002675002021-09-23 3:59PM EDT267.500.090.000.000.00-285025.00%
PYPL210924P002700002021-09-23 3:48PM EDT270.000.100.000.000.00-733012.50%
PYPL210924P002725002021-09-23 3:39PM EDT272.500.160.000.000.00-396012.50%
PYPL210924P002750002021-09-23 3:59PM EDT275.000.340.000.000.00-1,16806.25%
PYPL210924P002775002021-09-23 3:58PM EDT277.500.780.000.000.00-98703.13%
PYPL210924P002800002021-09-23 3:59PM EDT280.001.900.000.000.00-1,00200.00%
PYPL210924P002825002021-09-23 3:59PM EDT282.503.720.000.000.00-3000.00%
PYPL210924P002850002021-09-23 3:55PM EDT285.005.800.000.000.00-4700.00%
PYPL210924P002875002021-09-23 3:44PM EDT287.508.570.000.000.00-7300.00%
PYPL210924P002900002021-09-23 3:46PM EDT290.0011.140.000.000.00-7500.00%
PYPL210924P002925002021-09-23 12:43PM EDT292.5014.550.000.000.00-800.00%
PYPL210924P002950002021-09-23 3:20PM EDT295.0015.940.000.000.00-1100.00%
PYPL210924P002975002021-09-21 12:37PM EDT297.5026.660.000.000.00-300.00%
PYPL210924P003000002021-09-23 3:16PM EDT300.0020.930.000.000.00-1200.00%
PYPL210924P003050002021-09-22 11:50AM EDT305.0032.950.000.000.00-100.00%
PYPL210924P003100002021-09-22 9:31AM EDT310.0042.350.000.000.00-300.00%
PYPL210924P003150002021-09-08 10:22AM EDT315.0023.830.000.000.00--00.00%
PYPL210924P003300002021-09-20 12:11AM EDT330.0047.600.000.000.00--00.00%
PYPL210924P003350002021-08-30 9:45AM EDT335.0054.350.000.000.00--00.00%
PYPL210924P003550002021-09-20 12:11AM EDT355.0075.550.000.000.00--00.00%