Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.79+5.61 (+6.43%)
At close: 04:00PM EDT
91.44 -1.35 (-1.45%)
Pre-market: 04:27AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221007C000600002022-10-04 2:12PM EDT60.0032.700.000.000.00-100.00%
PYPL221007C000650002022-10-03 3:21PM EDT65.0022.680.000.000.00-500.00%
PYPL221007C000670002022-09-30 12:58PM EDT67.0021.000.000.000.00-100.00%
PYPL221007C000680002022-09-28 9:49AM EDT68.0019.050.000.000.00--00.00%
PYPL221007C000690002022-10-03 9:59AM EDT69.0016.600.000.000.00-500.00%
PYPL221007C000700002022-09-28 12:05PM EDT70.0019.000.000.000.00-200.00%
PYPL221007C000710002022-09-28 9:34AM EDT71.0015.500.000.000.00--00.00%
PYPL221007C000730002022-09-27 11:04AM EDT73.0014.000.000.000.00--00.00%
PYPL221007C000740002022-09-30 2:18PM EDT74.0013.450.000.000.00-100.00%
PYPL221007C000750002022-10-04 10:47AM EDT75.0016.420.000.000.00-100.00%
PYPL221007C000760002022-10-04 11:21AM EDT76.0015.900.000.000.00-200.00%
PYPL221007C000770002022-10-04 1:15PM EDT77.0014.910.000.000.00-1000.00%
PYPL221007C000780002022-10-03 1:23PM EDT78.008.950.000.000.00-1000.00%
PYPL221007C000790002022-09-30 3:50PM EDT79.008.050.000.000.00-700.00%
PYPL221007C000800002022-10-04 2:47PM EDT80.0012.750.000.000.00-1900.00%
PYPL221007C000810002022-10-03 10:20AM EDT81.005.600.000.000.00-2200.00%
PYPL221007C000820002022-10-04 11:59AM EDT82.0010.630.000.000.00-600.00%
PYPL221007C000830002022-10-04 3:48PM EDT83.009.720.000.000.00-3700.00%
PYPL221007C000840002022-10-04 12:09PM EDT84.008.700.000.000.00-600.00%
PYPL221007C000850002022-10-04 1:20PM EDT85.006.710.000.000.00-1600.00%
PYPL221007C000860002022-10-04 3:50PM EDT86.006.860.000.000.00-8500.00%
PYPL221007C000870002022-10-04 3:50PM EDT87.005.990.000.000.00-6900.00%
PYPL221007C000880002022-10-04 3:49PM EDT88.005.100.000.000.00-35500.00%
PYPL221007C000890002022-10-04 3:56PM EDT89.004.350.000.000.00-28100.00%
PYPL221007C000900002022-10-04 3:57PM EDT90.003.550.000.000.00-96700.00%
PYPL221007C000910002022-10-04 3:56PM EDT91.002.890.000.000.00-79200.00%
PYPL221007C000920002022-10-04 3:58PM EDT92.002.240.000.000.00-1,46900.00%
PYPL221007C000930002022-10-04 3:59PM EDT93.001.750.000.000.00-1,51800.78%
PYPL221007C000940002022-10-04 3:59PM EDT94.001.220.000.000.00-1,62703.13%
PYPL221007C000950002022-10-04 3:58PM EDT95.000.870.000.000.00-1,68406.25%
PYPL221007C000960002022-10-04 3:59PM EDT96.000.600.000.000.00-1,591012.50%
PYPL221007C000970002022-10-04 3:58PM EDT97.000.390.000.000.00-1,071012.50%
PYPL221007C000980002022-10-04 3:59PM EDT98.000.260.000.000.00-1,365012.50%
PYPL221007C000990002022-10-04 3:59PM EDT99.000.170.000.000.00-489012.50%
PYPL221007C001000002022-10-04 3:59PM EDT100.000.110.000.000.00-1,053025.00%
PYPL221007C001010002022-10-04 3:41PM EDT101.000.080.000.000.00-35025.00%
PYPL221007C001020002022-10-04 3:25PM EDT102.000.050.000.000.00-233025.00%
PYPL221007C001030002022-10-04 3:25PM EDT103.000.040.000.000.00-166025.00%
PYPL221007C001040002022-10-04 2:37PM EDT104.000.020.000.000.00-4025.00%
PYPL221007C001050002022-10-04 3:58PM EDT105.000.020.000.000.00-23025.00%
PYPL221007C001060002022-10-04 11:04AM EDT106.000.020.000.000.00-4025.00%
PYPL221007C001070002022-10-04 1:09PM EDT107.000.010.000.000.00-5025.00%
PYPL221007C001080002022-10-04 11:19AM EDT108.000.010.000.000.00-3050.00%
PYPL221007C001100002022-10-04 3:14PM EDT110.000.010.000.000.00-134050.00%
PYPL221007C001150002022-10-04 12:00PM EDT115.000.010.000.000.00-1050.00%
PYPL221007C001200002022-10-04 2:32PM EDT120.000.010.000.000.00-2050.00%
PYPL221007C001250002022-10-03 12:29PM EDT125.000.010.000.000.00-44050.00%
PYPL221007C001300002022-09-27 9:52AM EDT130.000.010.000.000.00-2050.00%
PYPL221007C001350002022-09-19 3:33PM EDT135.000.020.000.000.00-10050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221007P000500002022-08-26 3:34PM EDT50.000.030.000.030.00-33250.00%
PYPL221007P000550002022-09-26 3:42PM EDT55.000.010.000.000.00-511050.00%
PYPL221007P000600002022-09-27 2:27PM EDT60.000.020.000.000.00-1050.00%
PYPL221007P000650002022-09-30 3:59PM EDT65.000.020.000.000.00-16050.00%
PYPL221007P000660002022-09-29 3:39PM EDT66.000.010.000.000.00--050.00%
PYPL221007P000680002022-09-30 3:34PM EDT68.000.020.000.000.00-12050.00%
PYPL221007P000690002022-10-03 10:33AM EDT69.000.010.000.000.00-20050.00%
PYPL221007P000700002022-10-03 2:09PM EDT70.000.020.000.000.00-22050.00%
PYPL221007P000710002022-10-04 9:41AM EDT71.000.010.000.000.00-2050.00%
PYPL221007P000720002022-10-04 9:34AM EDT72.000.010.000.000.00-1050.00%
PYPL221007P000730002022-10-04 9:45AM EDT73.000.010.000.000.00-4050.00%
PYPL221007P000740002022-10-04 9:58AM EDT74.000.010.000.000.00-2050.00%
PYPL221007P000750002022-10-04 3:00PM EDT75.000.010.000.000.00-160050.00%
PYPL221007P000760002022-10-04 2:36PM EDT76.000.010.000.000.00-64050.00%
PYPL221007P000770002022-10-04 3:43PM EDT77.000.010.000.000.00-21050.00%
PYPL221007P000780002022-10-04 3:00PM EDT78.000.010.000.000.00-43050.00%
PYPL221007P000790002022-10-04 3:49PM EDT79.000.030.000.000.00-29050.00%
PYPL221007P000800002022-10-04 3:53PM EDT80.000.020.000.000.00-481050.00%
PYPL221007P000810002022-10-04 2:46PM EDT81.000.040.000.000.00-165025.00%
PYPL221007P000820002022-10-04 3:43PM EDT82.000.060.000.000.00-212025.00%
PYPL221007P000830002022-10-04 3:49PM EDT83.000.070.000.000.00-158025.00%
PYPL221007P000840002022-10-04 3:29PM EDT84.000.110.000.000.00-265025.00%
PYPL221007P000850002022-10-04 3:51PM EDT85.000.160.000.000.00-336025.00%
PYPL221007P000860002022-10-04 3:55PM EDT86.000.210.000.000.00-381025.00%
PYPL221007P000870002022-10-04 3:50PM EDT87.000.330.000.000.00-369012.50%
PYPL221007P000880002022-10-04 3:59PM EDT88.000.400.000.000.00-412012.50%
PYPL221007P000890002022-10-04 3:03PM EDT89.000.650.000.000.00-839012.50%
PYPL221007P000900002022-10-04 3:57PM EDT90.000.850.000.000.00-3,14806.25%
PYPL221007P000910002022-10-04 3:59PM EDT91.001.100.000.000.00-98406.25%
PYPL221007P000920002022-10-04 3:59PM EDT92.001.470.000.000.00-91803.13%
PYPL221007P000930002022-10-04 3:59PM EDT93.001.940.000.000.00-42500.00%
PYPL221007P000940002022-10-04 3:59PM EDT94.002.470.000.000.00-12400.00%
PYPL221007P000950002022-10-04 3:58PM EDT95.003.140.000.000.00-12900.00%
PYPL221007P000960002022-10-04 3:33PM EDT96.003.910.000.000.00-7300.00%
PYPL221007P000970002022-10-04 12:54PM EDT97.005.300.000.000.00-700.00%
PYPL221007P000980002022-10-04 1:27PM EDT98.006.350.000.000.00-3600.00%
PYPL221007P000990002022-09-29 1:57PM EDT99.0011.000.000.000.00-100.00%
PYPL221007P001000002022-10-04 2:30PM EDT100.007.500.000.000.00-4100.00%
PYPL221007P001010002022-09-28 12:12PM EDT101.0012.050.000.000.00-200.00%
PYPL221007P001020002022-10-03 11:40AM EDT102.0015.230.000.000.00-100.00%
PYPL221007P001030002022-09-27 2:44PM EDT103.0017.500.000.000.00-200.00%
PYPL221007P001040002022-09-23 3:04PM EDT104.0017.990.000.000.00-200.00%
PYPL221007P001050002022-10-04 1:38PM EDT105.0013.250.000.000.00-200.00%
PYPL221007P001060002022-09-30 2:18PM EDT106.0018.700.000.000.00-100.00%
PYPL221007P001070002022-09-14 11:02AM EDT107.0011.890.000.000.00-400.00%
PYPL221007P001100002022-09-28 10:13AM EDT110.0023.630.000.000.00-200.00%
PYPL221007P001150002022-09-30 1:17PM EDT115.0027.060.000.000.00-100.00%
PYPL221007P001200002022-09-15 10:49AM EDT120.0022.700.000.000.00--00.00%
PYPL221007P001250002022-09-06 9:51AM EDT125.0033.210.000.000.00--00.00%
PYPL221007P001300002022-09-20 9:32AM EDT130.0038.400.000.000.00-400.00%