Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.94+0.46 (+0.79%)
At close: 04:00PM EST
58.89 -0.05 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231215C000275002023-11-06 10:07AM EST27.5027.8531.8532.100.00-1028388.28%
PYPL231215C000300002023-10-27 11:27AM EST30.0021.1524.4527.500.00-500.00%
PYPL231215C000325002023-11-14 11:02AM EST32.5024.5526.3026.650.00-1145197.66%
PYPL231215C000350002023-12-06 10:23AM EST35.0023.9023.8024.150.00-426175.00%
PYPL231215C000375002023-12-06 10:43AM EST37.5021.5021.4021.650.00-547175.00%
PYPL231215C000390002023-12-07 9:41AM EST39.0019.9019.0019.700.00---0.00%
PYPL231215C000400002023-12-08 3:14PM EST40.0018.9018.8019.10+0.24+1.29%2121115.63%
PYPL231215C000410002023-12-04 9:36AM EST41.0019.3517.8018.150.00--1126.56%
PYPL231215C000420002023-11-29 11:29AM EST42.0016.7016.9017.100.00--17128.91%
PYPL231215C000425002023-11-28 1:00PM EST42.5015.9516.4016.550.00-931,018115.63%
PYPL231215C000440002023-12-07 10:41AM EST44.0015.0514.9015.050.00-55,050104.69%
PYPL231215C000450002023-12-08 11:35AM EST45.0014.1513.8514.15+0.35+2.54%10287105.47%
PYPL231215C000460002023-12-07 11:12AM EST46.0012.7012.9013.150.00-1116103.91%
PYPL231215C000470002023-12-07 9:38AM EST47.0012.0111.8512.200.00-11196.09%
PYPL231215C000475002023-12-08 10:49AM EST47.5012.0011.3511.65-0.45-3.61%103,03887.11%
PYPL231215C000480002023-11-29 9:52AM EST48.0011.7010.8511.050.00-3,1933,23265.63%
PYPL231215C000485002023-12-04 9:46AM EST48.5011.8510.4510.550.00--179.69%
PYPL231215C000495002023-11-28 12:50PM EST49.508.959.359.700.00--077.34%
PYPL231215C000500002023-12-08 3:12PM EST50.008.948.959.05+0.49+5.80%3684669.14%
PYPL231215C000510002023-12-06 10:33AM EST51.008.207.908.200.00-1969.92%
PYPL231215C000520002023-12-08 10:23AM EST52.007.056.857.15+2.14+43.58%81055.08%
PYPL231215C000525002023-12-07 10:08AM EST52.506.506.456.65+0.05+0.78%25,90558.40%
PYPL231215C000530002023-12-08 11:16AM EST53.006.455.906.20+0.94+17.06%51854.49%
PYPL231215C000540002023-12-08 3:50PM EST54.004.954.955.15+0.37+8.08%99555.37%
PYPL231215C000550002023-12-08 3:42PM EST55.003.944.054.15+0.24+6.49%977,84646.68%
PYPL231215C000560002023-12-08 3:57PM EST56.003.153.153.25+0.23+7.88%19561243.46%
PYPL231215C000570002023-12-08 3:40PM EST57.002.332.332.40+0.18+8.37%7681,63140.04%
PYPL231215C000575002023-12-08 3:58PM EST57.501.991.962.00+0.16+8.74%9445,34038.18%
PYPL231215C000580002023-12-08 3:59PM EST58.001.641.631.67+0.05+3.14%1,9242,53738.09%
PYPL231215C000590002023-12-08 3:59PM EST59.001.091.091.12-0.02-1.80%2,7663,11538.14%
PYPL231215C000600002023-12-08 3:59PM EST60.000.710.710.72-0.06-7.79%9,33121,44738.62%
PYPL231215C000610002023-12-08 3:58PM EST61.000.430.440.45-0.09-17.31%1,7602,81539.50%
PYPL231215C000620002023-12-08 3:59PM EST62.000.280.270.29-0.07-20.00%2,8174,57641.31%
PYPL231215C000625002023-12-08 3:58PM EST62.500.220.220.23-0.08-26.67%1,32810,51042.09%
PYPL231215C000630002023-12-08 3:59PM EST63.000.180.180.19-0.07-28.00%1,9532,46143.36%
PYPL231215C000640002023-12-08 3:57PM EST64.000.120.080.13-0.07-36.84%5711,69045.70%
PYPL231215C000650002023-12-08 3:59PM EST65.000.090.080.09-0.05-35.71%1,55615,72148.05%
PYPL231215C000660002023-12-08 3:43PM EST66.000.060.050.07-0.05-45.45%1611,61151.17%
PYPL231215C000670002023-12-08 3:41PM EST67.000.040.040.05-0.05-55.56%361,59352.34%
PYPL231215C000675002023-12-08 2:34PM EST67.500.050.030.05-0.03-37.50%384,93953.91%
PYPL231215C000680002023-12-08 1:59PM EST68.000.050.030.04-0.01-16.67%5168055.08%
PYPL231215C000690002023-12-08 10:27AM EST69.000.030.000.04-0.02-40.00%2142054.69%
PYPL231215C000700002023-12-08 3:18PM EST70.000.020.020.03-0.02-50.00%55310,27960.94%
PYPL231215C000725002023-12-08 3:14PM EST72.500.020.010.03-0.02-50.00%183,22969.53%
PYPL231215C000750002023-12-08 3:54PM EST75.000.010.000.010.00-508,10168.75%
PYPL231215C000775002023-12-08 2:26PM EST77.500.010.000.01-0.01-50.00%73,42075.00%
PYPL231215C000800002023-12-08 10:15AM EST80.000.010.000.010.00-54,65784.38%
PYPL231215C000825002023-12-01 3:59PM EST82.500.010.000.010.00-541,00590.63%
PYPL231215C000850002023-12-08 9:55AM EST85.000.010.000.010.00-42,83296.88%
PYPL231215C000900002023-12-08 12:45PM EST90.000.010.000.020.00-73,346120.31%
PYPL231215C000950002023-12-04 10:57AM EST95.000.010.000.050.00-313,064146.88%
PYPL231215C001000002023-11-30 3:27PM EST100.000.010.000.050.00-112,439160.16%
PYPL231215C001050002023-12-04 9:31AM EST105.000.040.000.050.00-11,173173.44%
PYPL231215C001100002023-12-08 12:08PM EST110.000.010.000.010.00-613,184156.25%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231215P000275002023-11-06 11:15AM EST27.500.020.000.050.00--1237.50%
PYPL231215P000300002023-11-29 10:22AM EST30.000.010.000.030.00-21,573200.00%
PYPL231215P000325002023-11-30 1:31PM EST32.500.030.000.030.00-6805178.13%
PYPL231215P000350002023-11-29 11:11AM EST35.000.020.000.010.00-41,754143.75%
PYPL231215P000375002023-11-15 10:52AM EST37.500.010.000.010.00-48761125.00%
PYPL231215P000400002023-11-30 11:09AM EST40.000.020.000.030.00-1944120.31%
PYPL231215P000425002023-12-06 1:27PM EST42.500.040.000.040.00-1133,220107.81%
PYPL231215P000430002023-11-21 11:51AM EST43.000.020.000.040.00--200103.91%
PYPL231215P000440002023-11-21 11:53AM EST44.000.030.000.020.00--5,05589.06%
PYPL231215P000450002023-12-07 12:46PM EST45.000.010.000.020.00-102,65382.81%
PYPL231215P000460002023-12-07 10:21AM EST46.000.020.000.040.00-12083.59%
PYPL231215P000470002023-12-08 1:47PM EST47.000.020.000.02+0.01+100.00%416970.31%
PYPL231215P000475002023-12-08 10:06AM EST47.500.010.000.040.00-212,16374.22%
PYPL231215P000480002023-12-07 11:53AM EST48.000.010.010.030.00-1003,23971.09%
PYPL231215P000485002023-12-07 3:47PM EST48.500.010.010.030.00-21567.97%
PYPL231215P000490002023-12-07 1:27PM EST49.000.010.000.04-0.01-50.00%4549464.84%
PYPL231215P000495002023-12-07 3:25PM EST49.500.020.000.050.00-2821663.28%
PYPL231215P000500002023-12-08 3:35PM EST50.000.020.010.02-0.01-33.33%85318,26056.25%
PYPL231215P000510002023-12-08 10:07AM EST51.000.020.020.03-0.01-33.33%10374453.91%
PYPL231215P000520002023-12-08 3:41PM EST52.000.030.020.03-0.02-40.00%2681349.22%
PYPL231215P000525002023-12-08 3:59PM EST52.500.030.030.04-0.05-62.50%16310,51348.05%
PYPL231215P000530002023-12-08 3:14PM EST53.000.040.040.05-0.05-55.56%1912,33346.48%
PYPL231215P000540002023-12-08 3:56PM EST54.000.060.060.07-0.09-60.00%2611,17842.58%
PYPL231215P000550002023-12-08 3:50PM EST55.000.110.100.12-0.14-56.00%58413,07340.04%
PYPL231215P000560002023-12-08 3:54PM EST56.000.210.190.20-0.20-48.78%7802,05637.31%
PYPL231215P000570002023-12-08 3:59PM EST57.000.370.360.37-0.28-43.08%2,0712,30036.13%
PYPL231215P000575002023-12-08 3:53PM EST57.500.490.490.50-0.34-40.96%6846,02135.94%
PYPL231215P000580002023-12-08 3:59PM EST58.000.650.650.67-0.39-37.50%9681,93335.94%
PYPL231215P000590002023-12-08 3:59PM EST59.001.101.101.12-0.50-31.25%9281,27836.13%
PYPL231215P000600002023-12-08 3:58PM EST60.001.741.711.74-0.48-21.62%5166,24437.21%
PYPL231215P000610002023-12-08 3:34PM EST61.002.492.412.49-0.46-15.59%16533338.67%
PYPL231215P000620002023-12-08 3:01PM EST62.003.293.253.35-0.66-16.71%506841.31%
PYPL231215P000625002023-12-08 11:34AM EST62.503.783.653.80-0.23-5.74%1842,56042.58%
PYPL231215P000630002023-12-08 3:57PM EST63.004.254.154.25-0.65-13.27%1112443.36%
PYPL231215P000640002023-12-08 3:59PM EST64.005.155.055.20+1.23+31.38%13846.48%
PYPL231215P000650002023-12-08 2:58PM EST65.006.106.056.30-0.70-10.29%3182450.59%
PYPL231215P000660002023-12-06 1:00PM EST66.006.157.007.150.00-141653.71%
PYPL231215P000670002023-12-06 9:48AM EST67.008.458.008.300.00-12159.38%
PYPL231215P000675002023-12-08 11:50AM EST67.508.558.508.65-0.35-3.93%163861.91%
PYPL231215P000680002023-12-07 9:33AM EST68.009.009.009.250.00-1260.94%
PYPL231215P000690002023-12-07 9:43AM EST69.0010.359.9010.300.00-1160.94%
PYPL231215P000700002023-12-04 10:04AM EST70.0010.6510.8011.30+0.40+3.90%11291.60%
PYPL231215P000725002023-12-07 9:44AM EST72.5013.9013.2014.350.00-11102.93%
PYPL231215P000750002023-12-06 11:36AM EST75.0015.8515.9516.15+0.80+5.32%1098.44%
PYPL231215P000775002023-11-21 11:11AM EST77.5022.0518.4018.700.00-20117.58%
PYPL231215P000800002023-11-28 10:47AM EST80.0022.9520.9521.100.00-80106.25%
PYPL231215P000825002023-12-07 10:35AM EST82.5023.7023.4023.850.00-80123.05%
PYPL231215P000850002023-11-29 2:12PM EST85.0026.5525.7026.300.00-10163.28%
PYPL231215P000900002023-09-21 10:54AM EST90.0030.8736.3536.900.00-10451.07%
PYPL231215P000950002023-11-17 9:40AM EST95.0038.4535.1037.050.00-50139.06%
PYPL231215P001000002023-08-28 9:08AM EST100.0038.4942.5042.750.00-10326.86%
PYPL231215P001050002023-11-20 3:00PM EST105.0048.0044.9046.400.00-30248.05%
PYPL231215P001100002023-11-06 1:34PM EST110.0055.6050.3550.550.00-200.00%