Australia Markets close in 1 hr 38 mins

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.54-0.74 (-0.91%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220617C000950002021-12-06 3:12PM EDT95.0092.1792.4595.300.00-550.00%
PYPL220617C001000002022-01-03 12:45PM EDT100.0094.0087.5590.500.00-15160.00%
PYPL220617C001050002021-11-30 4:51PM EDT105.0081.8587.4089.550.00-250.00%
PYPL220617C001100002021-11-22 3:58PM EDT110.0082.9082.8583.550.00-220.00%
PYPL220617C001150002021-11-09 4:52PM EDT115.0090.3475.6075.950.00--21,530.96%
PYPL220617C001200002021-12-30 3:07PM EDT120.0075.0068.7070.450.00-2611,239.11%
PYPL220617C001250002022-01-04 12:58PM EDT125.0067.1664.4566.300.00-1641,116.50%
PYPL220617C001300002022-01-04 4:56PM EDT130.0064.2460.1561.550.00-1481,012.06%
PYPL220617C001350002022-01-03 3:22PM EDT135.0063.2755.7556.800.00-1013924.41%
PYPL220617C001400002022-01-04 1:24PM EDT140.0054.0051.1052.500.00-5448850.54%
PYPL220617C001450002022-01-05 10:30AM EDT145.0049.8547.0048.350.00-1272790.26%
PYPL220617C001500002022-01-04 1:04PM EDT150.0049.0043.1044.20+4.15+9.25%5287736.62%
PYPL220617C001550002022-01-05 4:20PM EDT155.0040.3039.2540.15-0.90-2.18%1660687.77%
PYPL220617C001600002022-01-05 4:57PM EDT160.0036.0035.5036.40-0.89-2.41%1133644.31%
PYPL220617C001650002022-01-03 12:13PM EDT165.0036.9531.9032.850.00-1149604.93%
PYPL220617C001700002022-01-05 4:35PM EDT170.0029.0028.6029.35-2.70-8.52%14361568.95%
PYPL220617C001750002022-01-05 1:31PM EDT175.0028.9325.3526.40+2.08+7.75%1140537.28%
PYPL220617C001800002022-01-05 4:59PM EDT180.0022.8522.5523.35-2.15-8.60%88796507.98%
PYPL220617C001850002022-01-05 4:46PM EDT185.0020.2519.9520.50-0.70-3.34%20897481.01%
PYPL220617C001900002022-01-05 4:59PM EDT190.0017.6617.3518.00-1.95-9.94%738,143455.74%
PYPL220617C001950002022-01-05 4:14PM EDT195.0016.0015.1515.75-1.30-7.51%201,233433.84%
PYPL220617C002000002022-01-05 4:59PM EDT200.0013.4113.2513.70-1.74-11.49%19112,252414.28%
PYPL220617C002100002022-01-05 4:47PM EDT210.0010.2510.0010.40-0.75-6.82%795,919381.23%
PYPL220617C002200002022-01-05 4:59PM EDT220.007.667.407.75-0.94-10.93%2998,870352.95%
PYPL220617C002300002022-01-05 4:59PM EDT230.005.755.505.80-0.65-10.16%563,223330.88%
PYPL220617C002400002022-01-05 3:54PM EDT240.004.494.104.40-0.31-6.46%1045,577313.62%
PYPL220617C002500002022-01-05 4:59PM EDT250.003.273.153.35-0.28-7.89%928,512300.44%
PYPL220617C002600002022-01-05 4:56PM EDT260.002.522.362.63-0.16-5.97%642,527289.50%
PYPL220617C002700002022-01-05 4:01PM EDT270.002.001.792.09-0.07-3.38%446,141280.76%
PYPL220617C002800002022-01-05 4:58PM EDT280.001.601.411.69+0.11+7.38%127,982274.46%
PYPL220617C002900002022-01-05 4:58PM EDT290.001.251.131.46+0.02+1.63%812,202271.00%
PYPL220617C003000002022-01-05 4:37PM EDT300.000.960.951.15-0.21-17.95%1135,594266.36%
PYPL220617C003100002022-01-05 4:32PM EDT310.000.800.750.92+0.01+1.27%112,911261.33%
PYPL220617C003200002022-01-04 12:57PM EDT320.000.670.520.940.00-91,931260.55%
PYPL220617C003300002022-01-04 11:52AM EDT330.000.590.390.820.00-31,847257.62%
PYPL220617C003400002022-01-05 2:28PM EDT340.000.450.450.54-0.04-8.16%81,754254.49%
PYPL220617C003500002022-01-05 11:50AM EDT350.000.400.240.65-0.05-11.11%153,521254.69%
PYPL220617C003600002022-01-05 12:27PM EDT360.000.350.220.53+0.03+9.38%6882252.73%
PYPL220617C003700002022-01-05 1:31PM EDT370.000.320.160.53+0.04+14.29%14,908253.52%
PYPL220617C003800002022-01-04 10:38AM EDT380.000.240.090.460.00-1350250.00%
PYPL220617C003900002021-12-29 4:37PM EDT390.000.220.090.440.00-2602252.15%
PYPL220617C004000002022-01-05 3:44PM EDT400.000.190.180.28+0.02+11.76%191,236251.17%
PYPL220617C004100002022-01-03 11:18AM EDT410.000.140.000.380.00-5280248.83%
PYPL220617C004200002022-01-03 1:52PM EDT420.000.150.100.360.00-7223257.23%
PYPL220617C004300002021-12-21 2:54PM EDT430.000.180.050.340.00-209595255.47%
PYPL220617C004400002021-12-16 11:10AM EDT440.000.190.000.320.00-20189252.73%
PYPL220617C004500002022-01-04 2:23PM EDT450.000.100.050.310.00-90222258.59%
PYPL220617C004600002022-01-05 4:28PM EDT460.000.110.060.18-0.01-8.33%3851250.39%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220617P000950002021-12-31 2:08PM EDT95.000.620.360.730.00-2980.00%
PYPL220617P001000002021-12-30 3:31PM EDT100.000.770.490.860.00-7370.00%
PYPL220617P001050002022-01-03 4:50PM EDT105.000.820.711.060.00-84070.00%
PYPL220617P001100002021-12-23 3:20PM EDT110.001.450.851.300.00-101390.00%
PYPL220617P001150002021-12-21 4:03PM EDT115.001.941.111.590.00-4510.00%
PYPL220617P001200002022-01-04 12:46PM EDT120.001.541.581.940.00-11,1700.00%
PYPL220617P001250002022-01-04 2:01PM EDT125.001.931.982.380.00-67600.00%
PYPL220617P001300002022-01-05 4:22PM EDT130.002.522.402.76+0.37+17.21%365520.00%
PYPL220617P001350002022-01-05 3:44PM EDT135.002.953.003.250.00-133290.00%
PYPL220617P001400002022-01-05 4:54PM EDT140.003.803.704.00+0.40+11.76%1025,0110.00%
PYPL220617P001450002022-01-05 11:15AM EDT145.004.054.454.75-0.25-5.81%24550.00%
PYPL220617P001500002022-01-05 3:38PM EDT150.005.105.355.70+0.15+3.03%212,9830.00%
PYPL220617P001550002022-01-05 2:34PM EDT155.005.856.306.750.00-2221,0840.00%
PYPL220617P001600002022-01-05 4:10PM EDT160.007.547.658.00+0.04+0.53%573,3570.00%
PYPL220617P001650002022-01-05 4:30PM EDT165.009.259.109.40+0.57+6.57%418180.00%
PYPL220617P001700002022-01-05 4:56PM EDT170.0010.8010.7011.00+0.55+5.37%462,6850.00%
PYPL220617P001750002022-01-05 3:33PM EDT175.0011.8912.5013.05-0.09-0.75%791,4040.00%
PYPL220617P001800002022-01-05 4:30PM EDT180.0014.7814.6515.00+1.63+12.40%182,5290.00%
PYPL220617P001850002022-01-05 12:39PM EDT185.0015.3016.8517.35-0.40-2.55%22,4000.00%
PYPL220617P001900002022-01-05 4:10PM EDT190.0019.3519.4020.00+1.59+8.95%1759,7440.00%
PYPL220617P001950002022-01-05 4:58PM EDT195.0022.2722.2522.65+0.72+3.34%92,8240.00%
PYPL220617P002000002022-01-05 3:47PM EDT200.0024.4025.1025.80+0.10+0.41%4516,0290.00%
PYPL220617P002100002022-01-05 1:17PM EDT210.0029.1231.8032.45-0.23-0.78%26,0130.00%
PYPL220617P002200002022-01-05 4:59PM EDT220.0039.4239.0539.85+2.97+8.15%2310,3680.00%
PYPL220617P002300002022-01-05 4:59PM EDT230.0047.4847.0548.05+3.46+7.86%76,1270.00%
PYPL220617P002400002022-01-05 2:09PM EDT240.0053.9055.7556.75-0.45-0.83%14,2130.00%
PYPL220617P002500002022-01-05 4:32PM EDT250.0065.2164.5065.65+1.96+3.10%475,5730.00%
PYPL220617P002600002022-01-03 11:34AM EDT260.0069.1873.9574.900.00-11,5490.00%
PYPL220617P002700002022-01-05 12:11PM EDT270.0079.0683.1084.65+2.46+3.21%12,3890.00%
PYPL220617P002800002022-01-05 2:03PM EDT280.0090.8493.0094.00+1.84+2.07%131,7250.00%
PYPL220617P002900002021-12-31 11:42AM EDT290.00100.91102.45103.850.00-11,0050.00%
PYPL220617P003000002021-12-30 1:36PM EDT300.00109.00111.25113.800.00-32920.00%
PYPL220617P003100002021-12-30 1:36PM EDT310.00118.84121.05124.000.00-31490.00%
PYPL220617P003200002021-12-29 12:13PM EDT320.00130.50131.05133.750.00-11550.00%
PYPL220617P003300002021-12-03 1:57PM EDT330.00149.78139.90142.200.00-1910.00%
PYPL220617P003400002022-01-03 10:45AM EDT340.00148.97150.95153.450.00-19820.00%
PYPL220617P003500002021-12-31 2:09PM EDT350.00160.65160.85163.650.00-51050.00%
PYPL220617P003600002021-11-23 11:58AM EDT360.00175.05168.60170.000.00-9480.00%
PYPL220617P003700002021-11-23 4:46PM EDT370.00183.45176.90179.450.00-10240.00%
PYPL220617P003800002021-11-16 11:44AM EDT380.00168.40186.50187.850.00-2700.00%
PYPL220617P003900002021-11-16 11:44AM EDT390.00178.30196.80197.900.00-81150.00%
PYPL220617P004000002021-11-18 10:46AM EDT400.00196.25213.25214.600.00-101710.00%
PYPL220617P004100002021-11-15 3:40PM EDT410.00197.85219.05220.100.00-202060.00%
PYPL220617P004200002021-11-03 3:21PM EDT420.00192.10235.15237.200.00-43880.00%
PYPL220617P004300002021-11-04 3:25PM EDT430.00203.50245.10247.200.00-35800.00%
PYPL220617P004400002021-11-15 3:01PM EDT440.00228.35248.95250.100.00-15280.00%
PYPL220617P004500002021-11-04 12:34PM EDT450.00223.75264.65268.500.00-66760.00%
PYPL220617P004600002021-11-23 11:35AM EDT460.00274.65267.30270.650.00-100.00%