UK markets open in 5 hours 5 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.41+0.77 (+0.99%)
At close: 04:00PM EST
79.01 +0.60 (+0.77%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221202C000550002022-11-02 11:03AM EST55.0027.0522.9523.600.00--1267.58%
PYPL221202C000600002022-11-30 11:04AM EST60.0016.0518.0018.65-1.86-10.39%283221.09%
PYPL221202C000650002022-11-28 10:25AM EST65.0015.9512.9513.700.00-36173.05%
PYPL221202C000660002022-11-25 12:02PM EST66.0014.1511.8512.600.00-11147.27%
PYPL221202C000670002022-11-30 1:29PM EST67.008.5611.0511.60-4.89-36.36%103136.72%
PYPL221202C000680002022-11-25 12:04PM EST68.0012.209.9010.650.00-11133.40%
PYPL221202C000690002022-11-28 1:11PM EST69.0011.798.959.600.00-11116.02%
PYPL221202C000700002022-11-30 2:03PM EST70.007.658.108.65-0.32-4.02%2121111.91%
PYPL221202C000710002022-11-04 9:19AM EST71.005.707.007.650.00-11101.17%
PYPL221202C000720002022-11-30 2:04PM EST72.005.856.056.70-2.25-27.78%13595.12%
PYPL221202C000730002022-11-30 1:30PM EST73.003.405.155.75-1.72-33.59%342353.13%
PYPL221202C000740002022-11-30 2:14PM EST74.004.384.254.70-0.42-8.75%1695872.27%
PYPL221202C000750002022-11-30 2:44PM EST75.003.453.503.90+0.16+4.86%2,16813960.55%
PYPL221202C000760002022-11-30 3:57PM EST76.002.722.822.91+0.21+8.37%1,04612458.20%
PYPL221202C000770002022-11-30 3:59PM EST77.002.042.102.16+0.11+5.70%2,14237856.93%
PYPL221202C000780002022-11-30 3:58PM EST78.001.391.461.53-0.04-2.80%2,4911,40855.37%
PYPL221202C000790002022-11-30 3:59PM EST79.000.920.961.03-0.08-8.00%1,34463454.59%
PYPL221202C000800002022-11-30 3:59PM EST80.000.620.620.65-0.06-8.82%7,8644,95554.49%
PYPL221202C000810002022-11-30 3:59PM EST81.000.360.380.42-0.08-18.18%1,7972,59555.47%
PYPL221202C000820002022-11-30 3:59PM EST82.000.230.230.26-0.04-14.81%1,2843,86256.64%
PYPL221202C000830002022-11-30 3:59PM EST83.000.150.150.17-0.04-21.05%8482,13058.98%
PYPL221202C000840002022-11-30 3:42PM EST84.000.110.100.12-0.01-8.33%4001,37962.11%
PYPL221202C000850002022-11-30 3:57PM EST85.000.070.070.08-0.02-22.22%3761,79864.84%
PYPL221202C000860002022-11-30 3:34PM EST86.000.070.050.070.00-2091,02769.14%
PYPL221202C000870002022-11-30 3:58PM EST87.000.050.040.05+0.01+25.00%7163072.66%
PYPL221202C000880002022-11-30 3:57PM EST88.000.040.030.040.00-921,62976.17%
PYPL221202C000890002022-11-30 3:13PM EST89.000.030.020.040.00-2431,23780.47%
PYPL221202C000900002022-11-30 3:28PM EST90.000.020.020.030.00-2586084.38%
PYPL221202C000910002022-11-30 1:39PM EST91.000.010.010.02-0.02-66.67%7677684.38%
PYPL221202C000920002022-11-30 3:47PM EST92.000.020.010.020.00-845689.06%
PYPL221202C000930002022-11-30 2:20PM EST93.000.010.000.02-0.01-50.00%242890.63%
PYPL221202C000940002022-11-30 2:26PM EST94.000.010.000.010.00-446587.50%
PYPL221202C000950002022-11-30 3:59PM EST95.000.010.000.010.00-296993.75%
PYPL221202C000960002022-11-30 9:44AM EST96.000.010.000.01-0.01-50.00%122196.88%
PYPL221202C000970002022-11-29 10:50AM EST97.000.010.000.010.00-26301103.13%
PYPL221202C000980002022-11-30 3:37PM EST98.000.010.000.010.00-12231106.25%
PYPL221202C000990002022-11-29 2:51PM EST99.000.010.000.000.00-210450.00%
PYPL221202C001000002022-11-30 3:44PM EST100.000.030.000.01+0.02+200.00%43418115.63%
PYPL221202C001010002022-11-30 3:44PM EST101.000.020.000.01+0.01+100.00%39908118.75%
PYPL221202C001050002022-11-29 10:11AM EST105.000.010.000.010.00-1190137.50%
PYPL221202C001100002022-11-25 12:54PM EST110.000.010.000.010.00-6263156.25%
PYPL221202C001150002022-11-28 10:05AM EST115.000.010.000.010.00-1108175.00%
PYPL221202C001200002022-11-22 10:28AM EST120.000.010.000.010.00-53131187.50%
PYPL221202C001250002022-11-11 3:37PM EST125.000.020.000.010.00-726206.25%
PYPL221202C001300002022-11-11 3:55PM EST130.000.050.000.010.00-2512225.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL221202P000500002022-11-23 3:47PM EST50.000.010.000.010.00-90212206.25%
PYPL221202P000550002022-11-22 12:55PM EST55.000.010.000.010.00-1175168.75%
PYPL221202P000600002022-11-30 10:51AM EST60.000.010.000.010.00-42,051131.25%
PYPL221202P000650002022-11-30 10:21AM EST65.000.010.000.010.00-52,23193.75%
PYPL221202P000660002022-11-30 11:51AM EST66.000.010.000.01-0.01-50.00%2064587.50%
PYPL221202P000670002022-11-30 10:49AM EST67.000.020.000.01+0.01+100.00%917778.13%
PYPL221202P000680002022-11-30 3:16PM EST68.000.010.000.01-0.01-50.00%3823171.88%
PYPL221202P000690002022-11-30 3:44PM EST69.000.020.010.02-0.01-33.33%18926075.00%
PYPL221202P000700002022-11-30 3:52PM EST70.000.020.010.02-0.02-50.00%4712,09667.19%
PYPL221202P000710002022-11-30 3:41PM EST71.000.030.020.03-0.05-62.50%3571,09864.84%
PYPL221202P000720002022-11-30 3:51PM EST72.000.060.040.05-0.09-60.00%88965862.50%
PYPL221202P000730002022-11-30 3:46PM EST73.000.090.070.09-0.16-64.00%66671960.55%
PYPL221202P000740002022-11-30 3:55PM EST74.000.170.150.16-0.19-52.78%9631,38660.16%
PYPL221202P000750002022-11-30 3:58PM EST75.000.280.250.27-0.32-53.33%1,2641,48658.30%
PYPL221202P000760002022-11-30 3:54PM EST76.000.470.420.45-0.41-46.59%1,05474257.03%
PYPL221202P000770002022-11-30 3:57PM EST77.000.790.680.72-0.45-36.29%1,0451,46655.96%
PYPL221202P000780002022-11-30 3:58PM EST78.001.151.051.11-0.57-33.14%7373,37555.18%
PYPL221202P000790002022-11-30 3:54PM EST79.001.561.541.60-0.85-35.27%34396353.91%
PYPL221202P000800002022-11-30 3:56PM EST80.002.372.172.27-0.56-19.11%3671,87554.30%
PYPL221202P000810002022-11-30 3:50PM EST81.003.272.933.05-0.50-13.26%2211,29155.47%
PYPL221202P000820002022-11-30 3:52PM EST82.004.053.654.10-0.18-4.26%1948459.47%
PYPL221202P000830002022-11-30 2:49PM EST83.005.054.555.10-0.59-10.46%1833565.82%
PYPL221202P000840002022-11-30 9:44AM EST84.007.045.506.10+0.99+16.36%123172.85%
PYPL221202P000850002022-11-30 3:50PM EST85.007.126.507.00+0.10+1.42%2365176.56%
PYPL221202P000860002022-11-30 3:10PM EST86.007.657.507.95-0.91-10.63%1023381.45%
PYPL221202P000870002022-11-30 10:51AM EST87.0010.658.409.05+2.00+23.12%217989.26%
PYPL221202P000880002022-11-30 12:33PM EST88.0012.539.4010.00+2.43+24.06%1717892.97%
PYPL221202P000890002022-11-30 10:15AM EST89.0012.9710.4511.00+2.19+20.32%1234104.30%
PYPL221202P000900002022-11-30 3:57PM EST90.0011.8911.4512.00+0.09+0.76%23147111.33%
PYPL221202P000910002022-11-29 12:17PM EST91.0013.2012.4513.050.00-2365122.27%
PYPL221202P000920002022-11-30 3:21PM EST92.0013.5513.4013.95-0.41-2.94%352133115.23%
PYPL221202P000930002022-11-29 9:35AM EST93.0014.5014.4015.100.00-244136.33%
PYPL221202P000940002022-11-30 1:50PM EST94.0017.3515.4516.00+3.31+23.58%310138.28%
PYPL221202P000950002022-11-28 10:00AM EST95.0013.2516.3017.150.00-10144.92%
PYPL221202P000960002022-11-22 9:30AM EST96.0018.0017.2018.100.00-23132.03%
PYPL221202P000970002022-11-15 11:27AM EST97.007.3520.0020.400.00-11291.89%
PYPL221202P000980002022-11-15 3:10PM EST98.008.3517.6518.100.00-110.00%
PYPL221202P000990002022-11-21 10:58AM EST99.0017.2520.3021.050.00-20157.03%
PYPL221202P001000002022-11-21 1:14PM EST100.0018.5821.4022.050.00-11175.00%
PYPL221202P001010002022-11-21 1:14PM EST101.0019.5722.4023.100.00--1186.33%
PYPL221202P001050002022-11-28 10:13AM EST105.0023.0026.3027.200.00-23208.98%
PYPL221202P001100002022-11-03 10:10AM EST110.0032.1531.3032.250.00--0241.41%
PYPL221202P001150002022-11-15 2:10PM EST115.0024.6034.7035.100.00-110.00%
PYPL221202P001200002022-11-02 1:00PM EST120.0038.2041.4042.150.00--0290.23%