Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.50+2.48 (+1.29%)
At close: 4:00PM EDT

192.35 -2.15 (-1.11%)
Before hours: 5:26AM EDT

In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201002C001000002020-09-22 10:08AM EDT100.0084.780.000.000.00-300.00%
PYPL201002C001050002020-08-28 10:35AM EDT105.0099.000.000.000.00-200.00%
PYPL201002C001300002020-09-22 9:32AM EDT130.0056.260.000.000.00-100.00%
PYPL201002C001350002020-09-21 12:08AM EDT135.0043.550.000.000.00--00.00%
PYPL201002C001400002020-09-21 10:31AM EDT140.0038.000.000.000.00--00.00%
PYPL201002C001450002020-09-28 1:21PM EDT145.0044.370.000.000.00-100.00%
PYPL201002C001500002020-09-28 12:29PM EDT150.0038.950.000.000.00-100.00%
PYPL201002C001550002020-09-21 12:08AM EDT155.0021.900.000.000.00--00.00%
PYPL201002C001600002020-09-29 11:56AM EDT160.0034.700.000.000.00-2000.00%
PYPL201002C001625002020-09-29 9:40AM EDT162.5030.500.000.000.00-400.00%
PYPL201002C001650002020-09-24 9:35AM EDT165.0016.260.000.000.00-10000.00%
PYPL201002C001675002020-09-25 10:36AM EDT167.5015.750.000.000.00-100.00%
PYPL201002C001700002020-09-29 12:52PM EDT170.0024.900.000.000.00-900.00%
PYPL201002C001725002020-09-28 1:32PM EDT172.5017.950.000.000.00-500.00%
PYPL201002C001750002020-09-29 3:29PM EDT175.0020.200.000.000.00-1000.00%
PYPL201002C001775002020-09-28 3:32PM EDT177.5018.000.000.000.00-4900.00%
PYPL201002C001800002020-09-29 1:12PM EDT180.0014.800.000.000.00-7500.00%
PYPL201002C001825002020-09-29 2:52PM EDT182.5013.050.000.000.00-5600.00%
PYPL201002C001850002020-09-29 3:37PM EDT185.0010.700.000.000.00-38000.00%
PYPL201002C001875002020-09-29 2:22PM EDT187.508.250.000.000.00-10600.00%
PYPL201002C001900002020-09-29 3:57PM EDT190.006.000.000.000.00-67500.00%
PYPL201002C001925002020-09-29 3:58PM EDT192.504.050.000.000.00-96700.00%
PYPL201002C001950002020-09-29 3:58PM EDT195.002.700.000.000.00-4,37500.78%
PYPL201002C001975002020-09-29 3:59PM EDT197.501.480.000.000.00-1,18903.13%
PYPL201002C002000002020-09-29 3:59PM EDT200.000.950.000.000.00-1,69606.25%
PYPL201002C002025002020-09-29 3:58PM EDT202.500.600.000.000.00-566012.50%
PYPL201002C002050002020-09-29 3:56PM EDT205.000.390.000.000.00-624012.50%
PYPL201002C002075002020-09-29 3:52PM EDT207.500.230.000.000.00-102012.50%
PYPL201002C002100002020-09-29 3:57PM EDT210.000.110.000.000.00-146025.00%
PYPL201002C002125002020-09-29 2:29PM EDT212.500.110.000.000.00-16025.00%
PYPL201002C002150002020-09-29 3:31PM EDT215.000.060.000.000.00-59025.00%
PYPL201002C002175002020-09-29 3:57PM EDT217.500.060.000.000.00-10025.00%
PYPL201002C002200002020-09-29 3:21PM EDT220.000.030.000.000.00-4025.00%
PYPL201002C002225002020-09-28 10:19AM EDT222.500.010.000.000.00-59025.00%
PYPL201002C002250002020-09-29 10:21AM EDT225.000.020.000.000.00-2025.00%
PYPL201002C002275002020-09-29 11:48AM EDT227.500.010.000.000.00-1050.00%
PYPL201002C002300002020-09-29 3:57PM EDT230.000.010.000.000.00-28050.00%
PYPL201002C002325002020-09-25 10:07AM EDT232.500.010.000.000.00-1050.00%
PYPL201002C002350002020-09-23 2:19PM EDT235.000.030.000.000.00-20050.00%
PYPL201002C002400002020-09-15 2:04PM EDT240.000.230.000.000.00-1050.00%
PYPL201002C002450002020-09-22 11:25AM EDT245.000.040.000.000.00-30050.00%
PYPL201002C002500002020-09-22 11:56AM EDT250.000.010.000.000.00-10050.00%
PYPL201002C002550002020-09-22 3:11PM EDT255.000.100.000.000.00-95050.00%
PYPL201002C002600002020-09-22 12:03PM EDT260.000.030.000.000.00-50050.00%
PYPL201002C002650002020-09-22 11:56AM EDT265.000.040.000.000.00-70050.00%
PYPL201002C002700002020-09-22 11:58AM EDT270.000.020.000.000.00-40050.00%
PYPL201002C002750002020-09-15 11:42AM EDT275.000.060.000.000.00-1050.00%
PYPL201002C002800002020-09-22 11:00AM EDT280.000.040.000.000.00-35050.00%
PYPL201002C002850002020-09-22 11:00AM EDT285.000.020.000.000.00-20050.00%
PYPL201002C002900002020-09-22 10:50AM EDT290.000.020.000.000.00-20050.00%
PYPL201002C002950002020-09-22 10:41AM EDT295.000.020.000.000.00-10050.00%
PYPL201002C003000002020-09-22 1:20PM EDT300.000.010.000.000.00-20050.00%
PYPL201002C003050002020-09-22 10:38AM EDT305.000.010.000.000.00-21050.00%
PYPL201002C003100002020-09-22 10:36AM EDT310.000.010.000.000.00-10050.00%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201002P001000002020-09-04 9:30AM EDT100.000.100.000.000.00-10050.00%
PYPL201002P001150002020-09-21 3:51PM EDT115.000.040.000.000.00-1050.00%
PYPL201002P001200002020-09-21 12:18PM EDT120.000.040.000.000.00-3050.00%
PYPL201002P001250002020-09-21 1:13PM EDT125.000.060.000.000.00-45050.00%
PYPL201002P001300002020-09-28 11:38AM EDT130.000.010.000.000.00-1050.00%
PYPL201002P001350002020-09-21 9:55AM EDT135.000.200.000.000.00-15050.00%
PYPL201002P001400002020-09-29 3:43PM EDT140.000.010.000.000.00-300050.00%
PYPL201002P001450002020-09-25 3:26PM EDT145.000.050.000.000.00-219050.00%
PYPL201002P001500002020-09-28 10:13AM EDT150.000.030.000.000.00-15050.00%
PYPL201002P001525002020-09-25 2:53PM EDT152.500.190.000.000.00-2050.00%
PYPL201002P001550002020-09-29 11:20AM EDT155.000.020.000.000.00-13050.00%
PYPL201002P001575002020-09-29 3:37PM EDT157.500.040.000.000.00-7050.00%
PYPL201002P001600002020-09-28 2:05PM EDT160.000.070.000.000.00-20050.00%
PYPL201002P001625002020-09-28 11:14AM EDT162.500.100.000.000.00-3050.00%
PYPL201002P001650002020-09-29 3:52PM EDT165.000.040.000.000.00-155050.00%
PYPL201002P001675002020-09-29 10:46AM EDT167.500.120.000.000.00-1025.00%
PYPL201002P001700002020-09-29 2:46PM EDT170.000.120.000.000.00-30025.00%
PYPL201002P001725002020-09-29 3:47PM EDT172.500.120.000.000.00-55025.00%
PYPL201002P001750002020-09-29 2:36PM EDT175.000.150.000.000.00-33025.00%
PYPL201002P001775002020-09-29 2:04PM EDT177.500.200.000.000.00-150025.00%
PYPL201002P001800002020-09-29 3:45PM EDT180.000.250.000.000.00-243025.00%
PYPL201002P001825002020-09-29 3:35PM EDT182.500.330.000.000.00-112012.50%
PYPL201002P001850002020-09-29 3:59PM EDT185.000.490.000.000.00-454012.50%
PYPL201002P001875002020-09-29 3:52PM EDT187.500.680.000.000.00-340012.50%
PYPL201002P001900002020-09-29 3:58PM EDT190.001.150.000.000.00-28606.25%
PYPL201002P001925002020-09-29 3:52PM EDT192.501.870.000.000.00-57703.13%
PYPL201002P001950002020-09-29 3:56PM EDT195.002.960.000.000.00-55600.00%
PYPL201002P001975002020-09-29 3:57PM EDT197.504.300.000.000.00-17000.00%
PYPL201002P002000002020-09-29 3:40PM EDT200.006.340.000.000.00-8400.00%
PYPL201002P002025002020-09-29 1:58PM EDT202.507.670.000.000.00-100.00%
PYPL201002P002050002020-09-29 2:36PM EDT205.0010.150.000.000.00-500.00%
PYPL201002P002075002020-09-25 12:09PM EDT207.5015.810.000.000.00-200.00%
PYPL201002P002100002020-09-29 12:33PM EDT210.0015.730.000.000.00-1000.00%
PYPL201002P002125002020-09-11 10:10AM EDT212.5019.900.000.000.00-200.00%
PYPL201002P002150002020-09-18 9:56AM EDT215.0038.170.000.000.00-100.00%
PYPL201002P002175002020-08-24 12:06AM EDT217.5026.700.000.000.00--00.00%
PYPL201002P002300002020-09-22 11:46AM EDT230.0043.650.000.000.00-200.00%
PYPL201002P002350002020-09-11 3:10PM EDT235.0052.250.000.000.00-100.00%
PYPL201002P002500002020-08-24 12:06AM EDT250.0054.150.000.000.00--00.00%
PYPL201002P002550002020-09-03 2:11PM EDT255.0055.500.000.000.00-200.00%
PYPL201002P002650002020-09-14 9:47AM EDT265.0077.050.000.000.00-200.00%
PYPL201002P002700002020-08-26 9:33AM EDT270.0068.6587.9089.350.00--0484.99%
PYPL201002P002800002020-09-09 10:39AM EDT280.0086.850.000.000.00--00.00%