Australia markets open in 4 hours 40 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.76+1.12 (+1.41%)
As of 01:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230203C000400002023-01-30 9:54AM EST40.0040.9540.9541.150.00-511367.97%
PYPL230203C000450002023-01-23 12:32PM EST45.0034.1035.9536.100.00-79307.81%
PYPL230203C000500002023-01-23 12:25PM EST50.0029.0530.9531.200.00-310267.58%
PYPL230203C000560002023-01-27 10:55AM EST56.0024.7524.9525.100.00-22205.86%
PYPL230203C000570002023-01-23 10:12AM EST57.0022.1523.9524.100.00--2197.66%
PYPL230203C000600002023-01-27 3:28PM EST60.0022.1921.0021.150.00-56179.30%
PYPL230203C000610002023-01-26 10:25AM EST61.0018.8520.0020.150.00--1171.09%
PYPL230203C000620002023-01-23 10:12AM EST62.0017.1519.0019.150.00-11162.89%
PYPL230203C000630002023-01-25 12:11PM EST63.0015.3518.0018.150.00-12154.88%
PYPL230203C000650002023-01-19 11:34AM EST65.0011.4016.0016.200.00-222141.60%
PYPL230203C000660002023-01-26 12:55PM EST66.0013.7514.9515.150.00-27128.71%
PYPL230203C000670002023-01-30 12:18PM EST67.0013.7014.0014.200.00-28125.78%
PYPL230203C000680002023-01-27 2:13PM EST68.0014.1713.0013.150.00-867115.72%
PYPL230203C000690002023-01-31 12:57PM EST69.0011.9812.0512.20+0.33+2.83%217112.11%
PYPL230203C000700002023-01-31 11:18AM EST70.0010.8411.0011.15+0.21+1.98%251416100.39%
PYPL230203C000710002023-01-27 9:46AM EST71.0010.2110.0010.200.00-110694.53%
PYPL230203C000720002023-01-30 11:28AM EST72.008.969.009.150.00-911184.96%
PYPL230203C000725002023-01-27 12:03PM EST72.509.368.608.750.00-23787.70%
PYPL230203C000730002023-01-31 9:38AM EST73.007.148.108.20-1.56-17.93%119282.13%
PYPL230203C000740002023-01-31 10:32AM EST74.006.597.107.20+0.28+4.44%122774.12%
PYPL230203C000750002023-01-31 12:13PM EST75.005.786.156.30+0.36+6.64%14747469.92%
PYPL230203C000760002023-01-31 11:46AM EST76.005.005.205.35+0.34+7.30%1527863.77%
PYPL230203C000770002023-01-31 9:30AM EST77.003.754.354.50-0.15-3.85%2170961.04%
PYPL230203C000780002023-01-31 12:02PM EST78.003.123.553.65+0.21+7.22%1,25265757.67%
PYPL230203C000790002023-01-31 1:02PM EST79.002.932.872.89+0.81+38.21%2171,02656.06%
PYPL230203C000800002023-01-31 1:02PM EST80.002.262.212.23+0.62+37.80%4852,61254.05%
PYPL230203C000810002023-01-31 12:53PM EST81.001.651.661.69+0.43+35.25%1,3421,89353.08%
PYPL230203C000820002023-01-31 1:03PM EST82.001.221.181.21+0.34+38.64%8401,36551.37%
PYPL230203C000830002023-01-31 1:02PM EST83.000.850.830.83+0.24+39.34%3631,64150.39%
PYPL230203C000840002023-01-31 1:03PM EST84.000.580.550.57+0.15+34.88%1811,34150.20%
PYPL230203C000850002023-01-31 1:02PM EST85.000.370.350.36+0.09+32.14%6422,07649.22%
PYPL230203C000860002023-01-31 12:45PM EST86.000.210.220.23-0.01-4.55%12247449.12%
PYPL230203C000870002023-01-31 1:05PM EST87.000.150.140.15-0.01-6.25%20894549.81%
PYPL230203C000880002023-01-31 12:52PM EST88.000.100.090.100.00-6879250.20%
PYPL230203C000890002023-01-31 12:12PM EST89.000.060.060.07-0.02-25.00%1236751.56%
PYPL230203C000900002023-01-31 12:53PM EST90.000.050.040.05-0.01-16.67%2021,14452.73%
PYPL230203C000910002023-01-31 12:25PM EST91.000.030.030.04-0.02-40.00%1644555.08%
PYPL230203C000950002023-01-31 12:30PM EST95.000.010.010.02-0.01-50.00%681,39264.06%
PYPL230203C001000002023-01-31 12:47PM EST100.000.010.000.010.00-4130671.88%
PYPL230203C001050002023-01-24 1:07PM EST105.000.010.000.010.00-319287.50%
PYPL230203C001100002023-01-27 2:54PM EST110.000.010.000.010.00-22100.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230203P000450002023-01-13 10:01AM EST45.000.010.000.010.00-3584187.50%
PYPL230203P000500002023-01-19 12:22PM EST50.000.010.000.010.00-190156.25%
PYPL230203P000550002023-01-23 3:53PM EST55.000.010.000.010.00-102,596125.00%
PYPL230203P000560002023-01-23 9:36AM EST56.000.010.000.010.00-1024121.88%
PYPL230203P000570002023-01-23 9:33AM EST57.000.010.000.010.00-10145115.63%
PYPL230203P000580002023-01-25 10:06AM EST58.000.010.000.010.00-2147112.50%
PYPL230203P000590002023-01-18 10:41AM EST59.000.020.000.010.00-14194106.25%
PYPL230203P000600002023-01-25 1:00PM EST60.000.010.000.010.00-9617100.00%
PYPL230203P000610002023-01-24 1:12PM EST61.000.010.000.010.00-323993.75%
PYPL230203P000620002023-01-30 11:55AM EST62.000.010.000.010.00-19090.63%
PYPL230203P000630002023-01-26 10:59AM EST63.000.020.000.010.00-410084.38%
PYPL230203P000640002023-01-31 11:04AM EST64.000.010.000.010.00-12,19981.25%
PYPL230203P000650002023-01-31 11:15AM EST65.000.010.000.010.00-155375.00%
PYPL230203P000660002023-01-31 10:28AM EST66.000.010.000.010.00-717770.31%
PYPL230203P000670002023-01-30 3:06PM EST67.000.020.010.020.00-323773.44%
PYPL230203P000680002023-01-30 12:12PM EST68.000.020.010.020.00-161868.75%
PYPL230203P000690002023-01-30 3:58PM EST69.000.020.010.02-0.01-33.33%148264.06%
PYPL230203P000700002023-01-31 1:04PM EST70.000.010.010.02-0.03-75.00%570558.59%
PYPL230203P000710002023-01-31 10:55AM EST71.000.030.030.04-0.04-57.14%243560.16%
PYPL230203P000720002023-01-31 10:22AM EST72.000.060.030.04-0.03-33.33%1236854.30%
PYPL230203P000725002023-01-31 11:07AM EST72.500.060.040.05-0.05-45.45%2811653.52%
PYPL230203P000730002023-01-31 1:04PM EST73.000.060.060.07-0.06-50.00%5080954.30%
PYPL230203P000740002023-01-31 12:31PM EST74.000.110.080.09-0.11-50.00%361,25250.78%
PYPL230203P000750002023-01-31 1:00PM EST75.000.140.130.14-0.16-53.33%1531,43049.61%
PYPL230203P000760002023-01-31 1:01PM EST76.000.220.210.23-0.26-54.17%3492,39348.83%
PYPL230203P000770002023-01-31 12:55PM EST77.000.350.330.35-0.37-51.39%15287147.36%
PYPL230203P000780002023-01-31 1:00PM EST78.000.530.520.53-0.52-49.52%1021,47146.19%
PYPL230203P000790002023-01-31 1:03PM EST79.000.780.790.80-0.67-46.21%2191,26245.61%
PYPL230203P000800002023-01-31 1:02PM EST80.001.121.131.15-0.78-41.05%1,0941,60044.68%
PYPL230203P000810002023-01-31 1:02PM EST81.001.571.591.61-0.93-37.20%25456244.04%
PYPL230203P000820002023-01-31 1:04PM EST82.002.132.112.15-1.02-32.38%10149742.58%
PYPL230203P000830002023-01-31 9:30AM EST83.003.752.732.77-0.05-1.32%635840.04%
PYPL230203P000840002023-01-31 10:20AM EST84.004.153.453.50-0.50-10.75%1123537.11%
PYPL230203P000850002023-01-30 11:27AM EST85.004.744.204.300.00-4116930.47%
PYPL230203P000860002023-01-31 10:25AM EST86.005.455.105.25-0.60-9.92%920826.56%
PYPL230203P000870002023-01-31 12:59PM EST87.006.106.006.10-0.60-8.96%411550.00%
PYPL230203P000880002023-01-31 11:32AM EST88.007.156.957.05-0.55-7.14%17860.00%
PYPL230203P000890002023-01-30 3:19PM EST89.008.907.908.050.00-5450.00%
PYPL230203P000900002023-01-31 12:19PM EST90.009.308.909.00-0.65-6.53%17660.00%
PYPL230203P000910002023-01-31 11:23AM EST91.0010.159.8510.05-0.20-1.93%10210.00%
PYPL230203P000950002023-01-31 9:41AM EST95.0014.9013.9014.05+2.00+15.50%16180.00%
PYPL230203P001000002023-01-25 10:12AM EST100.0022.2518.8519.050.00-100.00%
PYPL230203P001050002023-01-23 10:33AM EST105.0026.0523.9024.050.00--00.00%
PYPL230203P001100002023-01-30 10:15AM EST110.0029.2528.9029.050.00-100.00%