PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230609C000400002023-05-30 12:54PM EDT40.0021.3023.8524.300.00--3223.44%
PYPL230609C000450002023-06-05 3:04PM EDT45.0019.5018.8019.750.00-111235.55%
PYPL230609C000500002023-05-31 10:24AM EDT50.0012.1213.8514.600.00-15167.19%
PYPL230609C000510002023-06-02 9:46AM EDT51.0013.2512.7513.550.00-112141.41%
PYPL230609C000520002023-06-06 9:50AM EDT52.0013.1011.8512.400.00-231125.00%
PYPL230609C000530002023-06-05 2:38PM EDT53.0011.3510.8511.300.00-12299.61%
PYPL230609C000540002023-06-06 10:08AM EDT54.0010.709.8510.650.00-112127.34%
PYPL230609C000550002023-06-07 11:26AM EDT55.009.308.709.35-0.25-2.62%1444128.52%
PYPL230609C000560002023-06-06 11:32AM EDT56.008.657.908.650.00-2018108.59%
PYPL230609C000570002023-06-06 9:31AM EDT57.008.006.857.45+0.50+6.67%12481.64%
PYPL230609C000580002023-06-06 3:01PM EDT58.007.075.906.550.00-36281.25%
PYPL230609C000590002023-06-07 2:51PM EDT59.005.205.005.50-0.30-5.45%926072.85%
PYPL230609C000600002023-06-07 2:35PM EDT60.004.114.054.25-1.04-20.19%7690051.76%
PYPL230609C000610002023-06-07 3:55PM EDT61.003.233.203.35-0.92-22.17%282,24752.34%
PYPL230609C000620002023-06-07 3:54PM EDT62.002.362.302.50-0.79-25.08%4693,96353.42%
PYPL230609C000630002023-06-07 3:59PM EDT63.001.701.681.77-0.70-29.17%1,5983,15551.27%
PYPL230609C000640002023-06-07 3:58PM EDT64.001.161.141.18-0.46-28.40%2,7936,82750.10%
PYPL230609C000650002023-06-07 3:59PM EDT65.000.730.720.75-0.31-29.81%8,9699,06650.05%
PYPL230609C000660002023-06-07 3:59PM EDT66.000.450.440.50-0.22-32.84%2,9067,37851.27%
PYPL230609C000670002023-06-07 3:59PM EDT67.000.280.260.28-0.14-33.33%4,4166,50851.47%
PYPL230609C000680002023-06-07 3:58PM EDT68.000.170.160.19-0.07-29.17%9053,86454.30%
PYPL230609C000690002023-06-07 3:59PM EDT69.000.120.110.13-0.03-20.00%3794,46757.62%
PYPL230609C000700002023-06-07 3:54PM EDT70.000.090.080.09-0.02-18.18%1,8637,11061.13%
PYPL230609C000710002023-06-07 3:06PM EDT71.000.060.060.20-0.02-25.00%4851,05875.00%
PYPL230609C000720002023-06-07 3:51PM EDT72.000.050.050.06-0.02-28.57%732,14469.92%
PYPL230609C000730002023-06-07 3:57PM EDT73.000.040.040.05-0.01-20.00%4472,47974.22%
PYPL230609C000740002023-06-07 3:09PM EDT74.000.040.030.050.00-5629978.91%
PYPL230609C000750002023-06-07 1:42PM EDT75.000.030.030.04-0.01-25.00%5473183.59%
PYPL230609C000760002023-06-07 3:55PM EDT76.000.030.020.040.00-3501,27287.50%
PYPL230609C000770002023-06-07 12:27PM EDT77.000.020.020.03-0.01-33.33%51,27890.63%
PYPL230609C000780002023-06-07 3:57PM EDT78.000.020.010.03-0.01-33.33%841,34093.75%
PYPL230609C000790002023-06-07 3:56PM EDT79.000.020.010.03-0.01-33.33%30318598.44%
PYPL230609C000800002023-06-07 3:57PM EDT80.000.010.000.02-0.01-50.00%97839995.31%
PYPL230609C000810002023-06-06 3:05PM EDT81.000.020.002.070.00-60119234.38%
PYPL230609C000820002023-06-07 3:46PM EDT82.000.010.000.020.00-209164104.69%
PYPL230609C000830002023-06-05 11:04AM EDT83.000.010.002.040.00-32138249.02%
PYPL230609C000840002023-06-07 3:53PM EDT84.000.010.000.02-0.01-50.00%6419112.50%
PYPL230609C000850002023-06-06 3:59PM EDT85.000.010.000.010.00-647618109.38%
PYPL230609C000860002023-06-05 3:57PM EDT86.000.010.002.030.00-548270.80%
PYPL230609C000900002023-05-11 11:33AM EDT90.000.040.000.600.00-285224.22%
PYPL230609C000950002023-06-05 9:54AM EDT95.000.010.000.050.00-138175.00%
PYPL230609C001000002023-05-10 3:02PM EDT100.000.060.000.040.00--7189.06%
PYPL230609C001050002023-06-05 3:53PM EDT105.000.010.002.060.00-510387.70%
PYPL230609C001100002023-06-05 3:54PM EDT110.000.010.000.010.00-59193.75%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230609P000400002023-05-22 10:15AM EDT40.000.020.000.010.00--1181.25%
PYPL230609P000450002023-06-05 3:53PM EDT45.000.010.000.010.00-8502137.50%
PYPL230609P000480002023-06-07 1:22PM EDT48.000.020.000.02+0.01+100.00%2017125.00%
PYPL230609P000490002023-06-01 9:49AM EDT49.000.020.000.020.00--26115.63%
PYPL230609P000500002023-06-07 11:19AM EDT50.000.010.000.02-0.01-50.00%61,133107.81%
PYPL230609P000510002023-06-02 2:30PM EDT51.000.010.000.030.00-1296104.69%
PYPL230609P000520002023-06-07 2:15PM EDT52.000.010.000.050.00-265103.13%
PYPL230609P000530002023-06-06 3:22PM EDT53.000.010.000.130.00-1523110.16%
PYPL230609P000540002023-06-05 10:41AM EDT54.000.020.000.020.00-3239076.56%
PYPL230609P000550002023-06-07 10:58AM EDT55.000.010.000.030.00-695673.44%
PYPL230609P000560002023-06-07 2:07PM EDT56.000.020.000.20+0.01+100.00%1,4551,43589.45%
PYPL230609P000570002023-06-07 12:35PM EDT57.000.020.020.03+0.01+100.00%261,84562.50%
PYPL230609P000580002023-06-07 3:55PM EDT58.000.020.020.040.00-9931,60856.25%
PYPL230609P000590002023-06-07 3:58PM EDT59.000.040.040.05+0.01+33.33%721,06751.17%
PYPL230609P000600002023-06-07 3:58PM EDT60.000.080.080.09+0.03+60.00%7416,56649.41%
PYPL230609P000610002023-06-07 3:59PM EDT61.000.170.160.18+0.09+112.50%3,1034,92348.05%
PYPL230609P000620002023-06-07 3:59PM EDT62.000.320.320.35+0.17+113.33%1,5122,70047.27%
PYPL230609P000630002023-06-07 3:59PM EDT63.000.620.610.66+0.34+121.43%4,9553,46648.05%
PYPL230609P000640002023-06-07 3:59PM EDT64.001.051.041.09+0.51+94.44%4,2147,05647.95%
PYPL230609P000650002023-06-07 3:24PM EDT65.001.521.621.70+0.55+56.70%4262,24949.61%
PYPL230609P000660002023-06-07 3:58PM EDT66.002.332.322.46+0.74+46.54%19370452.83%
PYPL230609P000670002023-06-07 3:13PM EDT67.003.093.103.55+0.82+36.12%10442757.52%
PYPL230609P000680002023-06-07 3:11PM EDT68.004.054.004.20+0.90+28.57%2312650.98%
PYPL230609P000690002023-06-07 3:17PM EDT69.004.934.955.15+0.88+21.73%17253.91%
PYPL230609P000700002023-06-07 2:39PM EDT70.006.055.906.35+0.65+12.04%9326571.09%
PYPL230609P000710002023-06-05 2:26PM EDT71.006.586.757.200.00-132351.56%
PYPL230609P000720002023-06-07 3:12PM EDT72.007.827.558.35+0.87+12.52%27141109.18%
PYPL230609P000730002023-06-07 10:40AM EDT73.009.308.859.65+1.20+14.81%1241108.79%
PYPL230609P000740002023-06-06 2:32PM EDT74.009.109.7510.300.00-653485.55%
PYPL230609P000750002023-06-02 10:00AM EDT75.0011.1910.7511.300.00-1592.19%
PYPL230609P000760002023-05-30 9:51AM EDT76.0015.3011.6512.200.00-30126.76%
PYPL230609P000770002023-06-02 10:00AM EDT77.0013.2012.7513.250.00-1196.88%
PYPL230609P000780002023-06-05 10:44AM EDT78.0014.2013.8014.200.00-10102.34%
PYPL230609P000790002023-06-05 2:38PM EDT79.0014.7014.7015.450.00-170128.13%
PYPL230609P000800002023-06-05 10:44AM EDT80.0016.2015.7016.250.00-10100.00%
PYPL230609P000810002023-06-06 9:37AM EDT81.0016.4516.7017.500.00-10145.31%
PYPL230609P000820002023-06-05 2:38PM EDT82.0017.7017.7018.350.00-10132.81%
PYPL230609P000830002023-06-05 10:44AM EDT83.0019.2018.7019.450.00-10151.56%
PYPL230609P000840002023-05-09 3:30PM EDT84.0017.9519.7020.350.00--0143.75%
PYPL230609P000850002023-06-05 10:44AM EDT85.0021.2020.7521.450.00-30168.36%
PYPL230609P000860002023-06-06 10:12AM EDT86.0021.1021.7022.450.00-10168.36%
PYPL230609P000900002023-05-08 3:13PM EDT90.0014.3025.7026.650.00--0210.55%
PYPL230609P000950002023-06-06 10:53AM EDT95.0029.9530.7031.350.00-10196.88%
PYPL230609P001000002023-06-06 10:26AM EDT100.0035.0535.6536.800.00-10270.31%