Australia markets open in 8 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.83+1.04 (+1.12%)
At close: 04:00PM EDT
93.90 +0.07 (+0.07%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221007C000600002022-10-05 3:13PM EDT60.0034.2033.6534.10+1.50+4.59%2130209.38%
PYPL221007C000650002022-10-05 1:40PM EDT65.0028.8028.3029.25+6.12+26.98%17253.71%
PYPL221007C000670002022-09-30 12:58PM EDT67.0021.0026.5027.200.00-11146.88%
PYPL221007C000680002022-09-28 9:49AM EDT68.0019.0525.5026.200.00--3142.19%
PYPL221007C000690002022-10-03 9:59AM EDT69.0016.6024.5525.200.00-57150.00%
PYPL221007C000700002022-09-28 12:05PM EDT70.0019.0023.2524.250.00-23210.94%
PYPL221007C000710002022-09-28 9:34AM EDT71.0015.5022.5523.200.00--2137.50%
PYPL221007C000730002022-09-27 11:04AM EDT73.0014.0020.5021.250.00--1125.78%
PYPL221007C000740002022-09-30 2:18PM EDT74.0013.4519.5520.200.00-14119.53%
PYPL221007C000750002022-10-04 10:47AM EDT75.0016.4218.5519.150.00-125101.56%
PYPL221007C000760002022-10-04 11:21AM EDT76.0015.9017.5518.150.00-25296.88%
PYPL221007C000770002022-10-04 1:15PM EDT77.0014.9116.5517.100.00-1019139.26%
PYPL221007C000780002022-10-03 1:23PM EDT78.008.9515.6516.000.00-10109119.92%
PYPL221007C000790002022-10-05 1:53PM EDT79.0014.7014.5015.10+6.65+82.61%157124.61%
PYPL221007C000800002022-10-05 2:58PM EDT80.0014.0013.6514.05+1.25+9.80%3633675.78%
PYPL221007C000810002022-10-03 10:20AM EDT81.005.6012.6513.100.00-2215378.91%
PYPL221007C000820002022-10-04 11:59AM EDT82.0010.6311.4512.150.00-685107.03%
PYPL221007C000830002022-10-04 3:48PM EDT83.009.7210.6511.000.00-3716085.94%
PYPL221007C000840002022-10-05 10:30AM EDT84.007.289.7010.10-1.42-16.32%118666.41%
PYPL221007C000850002022-10-05 3:18PM EDT85.009.578.709.05+2.86+42.62%448756.25%
PYPL221007C000860002022-10-05 12:49PM EDT86.007.227.658.10+0.36+5.25%148350.39%
PYPL221007C000870002022-10-05 2:00PM EDT87.006.466.757.10+0.47+7.85%593951.56%
PYPL221007C000880002022-10-05 3:33PM EDT88.006.345.856.15+1.24+24.31%1351,03751.95%
PYPL221007C000890002022-10-05 3:38PM EDT89.005.494.955.25+1.14+26.21%4265951.17%
PYPL221007C000900002022-10-05 3:42PM EDT90.004.654.054.35+1.10+30.99%3091,37855.13%
PYPL221007C000910002022-10-05 3:51PM EDT91.003.553.353.55+0.66+22.84%1131,87453.56%
PYPL221007C000920002022-10-05 3:48PM EDT92.003.142.632.79+0.90+40.18%1,35893051.27%
PYPL221007C000930002022-10-05 3:55PM EDT93.002.001.982.11+0.25+14.29%1,9951,19449.22%
PYPL221007C000940002022-10-05 3:59PM EDT94.001.451.421.54+0.23+18.85%2,5762,41747.80%
PYPL221007C000950002022-10-05 3:55PM EDT95.001.020.941.09+0.15+17.24%2,6862,26747.07%
PYPL221007C000960002022-10-05 3:58PM EDT96.000.690.650.73+0.09+15.00%9081,51546.14%
PYPL221007C000970002022-10-05 3:58PM EDT97.000.420.410.45+0.03+7.69%82398644.73%
PYPL221007C000980002022-10-05 3:55PM EDT98.000.270.250.29+0.01+3.85%8301,36845.12%
PYPL221007C000990002022-10-05 3:59PM EDT99.000.160.150.17-0.01-5.88%4021,78344.73%
PYPL221007C001000002022-10-05 3:58PM EDT100.000.110.090.110.00-8742,21145.90%
PYPL221007C001010002022-10-05 3:25PM EDT101.000.100.050.07+0.02+25.00%6516446.88%
PYPL221007C001020002022-10-05 3:32PM EDT102.000.060.030.05+0.01+20.00%18134748.83%
PYPL221007C001030002022-10-05 3:24PM EDT103.000.040.020.040.00-10830951.56%
PYPL221007C001040002022-10-05 3:41PM EDT104.000.020.010.030.00-10640750.78%
PYPL221007C001050002022-10-05 3:59PM EDT105.000.020.010.030.00-2355754.69%
PYPL221007C001060002022-10-05 3:48PM EDT106.000.010.010.03-0.01-50.00%1015758.59%
PYPL221007C001070002022-10-05 3:31PM EDT107.000.020.010.02+0.01+100.00%112160.16%
PYPL221007C001080002022-10-04 11:19AM EDT108.000.010.010.020.00-49064.06%
PYPL221007C001100002022-10-05 1:43PM EDT110.000.010.000.010.00-1256162.50%
PYPL221007C001150002022-10-05 3:39PM EDT115.000.010.000.000.00-299050.00%
PYPL221007C001200002022-10-04 2:32PM EDT120.000.010.000.010.00-220893.75%
PYPL221007C001250002022-10-03 12:29PM EDT125.000.010.000.010.00-4488106.25%
PYPL221007C001300002022-09-27 9:52AM EDT130.000.010.000.000.00-22950.00%
PYPL221007C001350002022-09-19 3:33PM EDT135.000.020.000.010.00-1018131.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221007P000500002022-08-26 3:34PM EDT50.000.030.000.030.00-33253.13%
PYPL221007P000550002022-09-26 3:42PM EDT55.000.010.000.010.00-5111,259193.75%
PYPL221007P000600002022-09-27 2:27PM EDT60.000.020.000.030.00-18184.38%
PYPL221007P000650002022-09-30 3:59PM EDT65.000.020.000.010.00-161,275137.50%
PYPL221007P000660002022-09-29 3:39PM EDT66.000.010.000.010.00--3131.25%
PYPL221007P000680002022-09-30 3:34PM EDT68.000.020.000.010.00-1253125.00%
PYPL221007P000690002022-10-03 10:33AM EDT69.000.010.000.010.00-2031118.75%
PYPL221007P000700002022-10-03 2:09PM EDT70.000.020.000.000.00-221,58550.00%
PYPL221007P000710002022-10-04 9:41AM EDT71.000.010.000.010.00-2186106.25%
PYPL221007P000720002022-10-04 9:34AM EDT72.000.010.000.040.00-142118.75%
PYPL221007P000730002022-10-04 9:45AM EDT73.000.010.000.010.00-420696.88%
PYPL221007P000740002022-10-05 9:38AM EDT74.000.010.000.010.00-36693.75%
PYPL221007P000750002022-10-05 10:00AM EDT75.000.010.000.010.00-134,25987.50%
PYPL221007P000760002022-10-05 3:59PM EDT76.000.010.000.010.00-10030884.38%
PYPL221007P000770002022-10-04 3:43PM EDT77.000.010.000.020.00-2126784.38%
PYPL221007P000780002022-10-05 1:20PM EDT78.000.010.000.020.00-523679.69%
PYPL221007P000790002022-10-05 2:10PM EDT79.000.010.010.02-0.02-66.67%1022678.13%
PYPL221007P000800002022-10-05 3:17PM EDT80.000.010.010.01-0.01-50.00%2213,00768.75%
PYPL221007P000810002022-10-05 3:00PM EDT81.000.010.000.02-0.03-75.00%3051,05164.06%
PYPL221007P000820002022-10-05 2:34PM EDT82.000.020.000.03-0.04-66.67%851,09362.50%
PYPL221007P000830002022-10-05 3:05PM EDT83.000.020.010.03-0.05-71.43%1871,39760.16%
PYPL221007P000840002022-10-05 3:58PM EDT84.000.030.030.04-0.08-72.73%2680759.38%
PYPL221007P000850002022-10-05 3:59PM EDT85.000.040.020.05-0.12-75.00%9131,27753.91%
PYPL221007P000860002022-10-05 3:27PM EDT86.000.060.060.08-0.15-71.43%911,17454.69%
PYPL221007P000870002022-10-05 3:59PM EDT87.000.120.090.12-0.21-63.64%9591,63752.73%
PYPL221007P000880002022-10-05 3:52PM EDT88.000.170.150.18-0.23-57.50%24391351.56%
PYPL221007P000890002022-10-05 3:50PM EDT89.000.260.240.28-0.39-60.00%1,68795350.68%
PYPL221007P000900002022-10-05 3:59PM EDT90.000.380.350.42-0.47-55.29%1,1701,46050.78%
PYPL221007P000910002022-10-05 3:59PM EDT91.000.610.530.62-0.49-44.55%98653249.90%
PYPL221007P000920002022-10-05 3:58PM EDT92.000.830.770.88-0.64-43.54%67766648.63%
PYPL221007P000930002022-10-05 3:59PM EDT93.001.211.101.23-0.73-37.63%45441647.71%
PYPL221007P000940002022-10-05 3:57PM EDT94.001.601.551.66-0.87-35.22%43443246.34%
PYPL221007P000950002022-10-05 3:54PM EDT95.002.202.072.23-0.94-29.94%9427646.19%
PYPL221007P000960002022-10-05 3:53PM EDT96.002.812.732.89-1.10-28.13%5210845.80%
PYPL221007P000970002022-10-05 3:53PM EDT97.003.553.303.85-1.75-33.02%110353.61%
PYPL221007P000980002022-10-04 1:27PM EDT98.006.354.254.600.00-3622051.76%
PYPL221007P000990002022-10-05 2:22PM EDT99.005.504.855.60-5.50-50.00%24559.18%
PYPL221007P001000002022-10-05 3:14PM EDT100.005.756.106.45-1.75-23.33%1010458.01%
PYPL221007P001010002022-09-28 12:12PM EDT101.0012.056.607.800.00-21282.72%
PYPL221007P001020002022-10-05 3:59PM EDT102.008.307.858.55-6.93-45.50%61976.66%
PYPL221007P001030002022-09-27 2:44PM EDT103.0017.508.559.700.00-2191.31%
PYPL221007P001040002022-09-23 3:04PM EDT104.0017.999.4510.650.00-2594.92%
PYPL221007P001050002022-10-05 10:07AM EDT105.0013.0510.8511.55-0.20-1.51%21557.81%
PYPL221007P001060002022-09-30 2:18PM EDT106.0018.7011.7012.650.00-1050.00%
PYPL221007P001070002022-09-14 11:02AM EDT107.0011.8912.9013.550.00-4072.27%
PYPL221007P001100002022-09-28 10:13AM EDT110.0023.6315.5516.700.00-24132.62%
PYPL221007P001150002022-09-30 1:17PM EDT115.0027.0620.4521.750.00-10162.21%
PYPL221007P001200002022-09-15 10:49AM EDT120.0022.7025.4026.700.00--0182.62%
PYPL221007P001250002022-09-06 9:51AM EDT125.0033.2130.5031.650.00--0200.39%
PYPL221007P001300002022-09-20 9:32AM EDT130.0038.4035.4536.550.00-40210.94%