PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230602C000400002023-05-26 9:40AM EDT40.0019.0021.9522.200.00-14201.56%
PYPL230602C000450002023-05-30 3:28PM EDT45.0017.1017.0017.20+2.00+13.25%2053167.97%
PYPL230602C000500002023-05-30 12:08PM EDT50.0010.4512.0012.20+0.28+2.75%310118.75%
PYPL230602C000510002023-05-24 3:50PM EDT51.0010.9010.9511.200.00--198.44%
PYPL230602C000520002023-05-30 12:57PM EDT52.009.3010.0010.20+1.70+22.37%67699.80%
PYPL230602C000530002023-05-30 2:21PM EDT53.008.709.009.25+1.55+21.68%1297.27%
PYPL230602C000540002023-05-30 12:25PM EDT54.008.158.008.20+1.93+31.03%7581.64%
PYPL230602C000550002023-05-30 2:58PM EDT55.007.007.057.20+1.70+32.08%2136778.13%
PYPL230602C000560002023-05-30 3:32PM EDT56.006.206.056.20+1.80+40.91%1827968.36%
PYPL230602C000570002023-05-30 2:44PM EDT57.005.005.055.25+1.60+47.06%24026062.50%
PYPL230602C000580002023-05-30 3:39PM EDT58.004.104.104.25+1.53+59.53%29226155.47%
PYPL230602C000590002023-05-30 3:46PM EDT59.003.303.153.30+1.50+83.33%48969055.27%
PYPL230602C000600002023-05-30 3:59PM EDT60.002.382.282.41+1.21+103.42%3,6332,47449.51%
PYPL230602C000610002023-05-30 3:59PM EDT61.001.591.561.62+0.89+127.14%10,4104,22945.31%
PYPL230602C000620002023-05-30 3:59PM EDT62.001.000.981.01+0.60+150.00%8,2224,96843.90%
PYPL230602C000630002023-05-30 3:59PM EDT63.000.580.560.60+0.35+152.17%7,8695,93644.43%
PYPL230602C000640002023-05-30 3:59PM EDT64.000.330.310.33+0.19+135.71%5,0425,67844.92%
PYPL230602C000650002023-05-30 3:59PM EDT65.000.190.170.19+0.09+90.00%3,7557,34747.07%
PYPL230602C000660002023-05-30 3:51PM EDT66.000.090.090.10+0.02+28.57%1,1361,91448.24%
PYPL230602C000670002023-05-30 3:57PM EDT67.000.050.050.060.00-2,1353,35750.00%
PYPL230602C000680002023-05-30 3:55PM EDT68.000.040.030.04+0.01+33.33%8591,73753.13%
PYPL230602C000690002023-05-30 3:27PM EDT69.000.020.020.03-0.02-50.00%12987957.03%
PYPL230602C000700002023-05-30 3:59PM EDT70.000.020.010.020.00-2063,49659.38%
PYPL230602C000710002023-05-26 3:39PM EDT71.000.010.010.020.00-5934264.84%
PYPL230602C000720002023-05-30 3:05PM EDT72.000.020.010.02+0.01+100.00%961,67670.31%
PYPL230602C000730002023-05-30 3:59PM EDT73.000.010.010.020.00-1822,67376.56%
PYPL230602C000740002023-05-30 3:02PM EDT74.000.010.000.01-0.02-66.67%325071.88%
PYPL230602C000750002023-05-30 2:24PM EDT75.000.010.000.01-0.01-50.00%52,06778.13%
PYPL230602C000760002023-05-30 9:52AM EDT76.000.010.000.010.00-122881.25%
PYPL230602C000770002023-05-26 10:05AM EDT77.000.010.000.010.00-132387.50%
PYPL230602C000780002023-05-26 10:48AM EDT78.000.010.000.01-0.01-50.00%225390.63%
PYPL230602C000790002023-05-26 11:33AM EDT79.000.010.000.010.00-122196.88%
PYPL230602C000800002023-05-23 10:22AM EDT80.000.010.000.010.00-1571100.00%
PYPL230602C000810002023-05-24 2:00PM EDT81.000.020.000.030.00-1118117.19%
PYPL230602C000820002023-05-26 12:49PM EDT82.000.020.000.030.00-1126121.88%
PYPL230602C000830002023-05-15 1:40PM EDT83.000.030.000.030.00-5138126.56%
PYPL230602C000840002023-05-30 12:49PM EDT84.000.010.000.01-0.01-50.00%2101118.75%
PYPL230602C000850002023-05-30 2:21PM EDT85.000.010.000.010.00-3204121.88%
PYPL230602C000860002023-05-22 9:49AM EDT86.000.010.000.030.00-187140.63%
PYPL230602C000870002023-05-22 11:07AM EDT87.000.010.000.030.00-11266143.75%
PYPL230602C000900002023-05-19 2:25PM EDT90.000.010.000.010.00-88503140.63%
PYPL230602C000950002023-05-19 10:35AM EDT95.000.010.000.010.00-5583156.25%
PYPL230602C001000002023-05-16 11:58AM EDT100.000.010.000.010.00-1234175.00%
PYPL230602C001050002023-05-09 9:36AM EDT105.000.010.000.140.00-13253.13%
PYPL230602C001100002023-05-18 2:58PM EDT110.000.020.000.030.00-1619228.13%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230602P000400002023-05-11 2:21PM EDT40.000.010.000.010.00--3168.75%
PYPL230602P000450002023-05-30 10:46AM EDT45.000.010.000.03-0.03-75.00%2109143.75%
PYPL230602P000500002023-05-30 10:59AM EDT50.000.010.000.03-0.01-50.00%266504100.00%
PYPL230602P000510002023-05-30 12:49PM EDT51.000.020.000.030.00-58123492.19%
PYPL230602P000520002023-05-30 12:01PM EDT52.000.010.000.03-0.03-75.00%13821184.38%
PYPL230602P000530002023-05-30 2:31PM EDT53.000.010.010.03-0.03-75.00%6990478.91%
PYPL230602P000540002023-05-30 2:09PM EDT54.000.010.010.02-0.04-80.00%783,39267.97%
PYPL230602P000550002023-05-30 3:25PM EDT55.000.030.020.03-0.04-57.14%1981,00564.84%
PYPL230602P000560002023-05-30 3:03PM EDT56.000.030.030.04-0.08-72.73%1,33432959.38%
PYPL230602P000570002023-05-30 3:57PM EDT57.000.060.050.06-0.11-64.71%7431,45655.08%
PYPL230602P000580002023-05-30 3:51PM EDT58.000.070.070.09-0.24-77.42%2,9771,97151.17%
PYPL230602P000590002023-05-30 3:56PM EDT59.000.130.120.14-0.40-75.47%2,7171,67546.09%
PYPL230602P000600002023-05-30 3:59PM EDT60.000.230.240.26-0.67-74.44%4,2354,12143.26%
PYPL230602P000610002023-05-30 3:59PM EDT61.000.470.460.49-0.95-66.90%2,8752,18141.41%
PYPL230602P000620002023-05-30 3:57PM EDT62.000.890.850.90-1.23-58.02%1,7201,50241.21%
PYPL230602P000630002023-05-30 3:59PM EDT63.001.481.441.50-1.55-51.16%1,0472,09641.99%
PYPL230602P000640002023-05-30 3:55PM EDT64.002.322.162.27-1.68-42.00%12157344.34%
PYPL230602P000650002023-05-30 3:44PM EDT65.003.213.003.15-1.67-34.22%8575047.85%
PYPL230602P000660002023-05-30 2:07PM EDT66.004.693.904.10-1.08-18.72%3565153.52%
PYPL230602P000670002023-05-30 2:34PM EDT67.005.174.855.05-1.76-25.40%1834856.84%
PYPL230602P000680002023-05-30 3:03PM EDT68.006.085.856.05-1.87-23.52%3079165.23%
PYPL230602P000690002023-05-30 3:04PM EDT69.007.156.857.05-1.75-19.66%2014073.05%
PYPL230602P000700002023-05-30 2:25PM EDT70.008.137.858.05-1.67-17.04%2515580.86%
PYPL230602P000710002023-05-30 1:39PM EDT71.009.658.809.05+1.70+21.38%31088.09%
PYPL230602P000720002023-05-18 1:54PM EDT72.0011.259.7510.050.00-2095.31%
PYPL230602P000730002023-05-24 3:38PM EDT73.0011.0510.8011.050.00-2525102.34%
PYPL230602P000740002023-05-17 2:19PM EDT74.0012.6511.8012.100.00-130050.00%
PYPL230602P000750002023-05-16 10:58AM EDT75.0013.6912.7513.100.00-10125.00%
PYPL230602P000760002023-05-17 10:23AM EDT76.0015.1813.7514.100.00-13131.64%
PYPL230602P000770002023-05-24 3:50PM EDT77.0015.2014.7515.150.00-1050.00%
PYPL230602P000780002023-05-09 10:03AM EDT78.0010.6015.7516.100.00-60144.92%
PYPL230602P000790002023-05-22 10:25AM EDT79.0016.8016.8017.050.00-10140.63%
PYPL230602P000800002023-05-17 10:23AM EDT80.0019.2017.8018.050.00-30146.48%
PYPL230602P000810002023-05-11 10:15AM EDT81.0017.6018.8019.100.00--050.00%
PYPL230602P000820002023-05-10 2:48PM EDT82.0018.7519.8520.100.00-4860129.69%
PYPL230602P000840002023-05-08 3:13PM EDT84.008.9021.8522.100.00-90139.06%
PYPL230602P000850002023-05-09 1:03PM EDT85.0024.6022.8023.05+6.23+33.91%10174.22%
PYPL230602P000860002023-04-19 3:57PM EDT86.0011.0824.9025.300.00--0303.32%
PYPL230602P000870002023-04-19 1:33PM EDT87.0012.0425.9026.300.00--0310.35%
PYPL230602P000900002023-05-09 1:03PM EDT90.0023.3827.7528.100.00-60213.28%
PYPL230602P000950002023-05-09 12:42PM EDT95.0028.5032.7533.100.00--0237.89%
PYPL230602P001000002023-05-24 10:28AM EDT100.0038.4037.7038.100.00-10260.94%