UK markets close in 2 hours 49 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.70-0.60 (-0.82%)
At close: 04:00PM EDT
73.10 +0.40 (+0.55%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230331C000500002023-03-24 2:46PM EDT50.0023.800.000.000.00-570.00%
PYPL230331C000550002023-03-27 10:04AM EDT55.0019.500.000.000.00-370.00%
PYPL230331C000560002023-03-22 10:12AM EDT56.0019.650.000.000.00--60.00%
PYPL230331C000580002023-03-24 9:48AM EDT58.0013.750.000.000.00-330.00%
PYPL230331C000600002023-03-27 12:47PM EDT60.0013.400.000.000.00-6130.00%
PYPL230331C000610002023-03-22 2:58PM EDT61.0015.200.000.000.00--10.00%
PYPL230331C000620002023-03-22 10:03AM EDT62.0013.950.000.000.00--10.00%
PYPL230331C000630002023-03-21 11:37AM EDT63.0012.630.000.000.00-1460.00%
PYPL230331C000640002023-03-28 3:02PM EDT64.008.400.000.000.00-16830.00%
PYPL230331C000650002023-03-28 9:43AM EDT65.008.200.000.000.00-51090.00%
PYPL230331C000660002023-03-28 2:00PM EDT66.006.000.000.000.00-451440.00%
PYPL230331C000670002023-03-24 1:26PM EDT67.006.700.000.000.00-71470.00%
PYPL230331C000680002023-03-28 3:28PM EDT68.004.380.000.000.00-12190.00%
PYPL230331C000690002023-03-28 3:42PM EDT69.003.580.000.000.00-215420.00%
PYPL230331C000700002023-03-28 3:29PM EDT70.002.560.000.000.00-955180.00%
PYPL230331C000710002023-03-28 3:56PM EDT71.002.110.000.000.00-2801,0230.00%
PYPL230331C000720002023-03-28 3:54PM EDT72.001.430.000.000.00-8211,6450.00%
PYPL230331C000730002023-03-28 3:57PM EDT73.000.900.000.000.00-8462,1591.56%
PYPL230331C000740002023-03-28 3:59PM EDT74.000.530.000.000.00-7113,6126.25%
PYPL230331C000750002023-03-28 3:54PM EDT75.000.250.000.000.00-9822,69112.50%
PYPL230331C000760002023-03-28 3:59PM EDT76.000.150.000.000.00-7803,01912.50%
PYPL230331C000770002023-03-28 3:59PM EDT77.000.080.000.000.00-3951,99712.50%
PYPL230331C000780002023-03-28 3:56PM EDT78.000.040.000.000.00-1802,41825.00%
PYPL230331C000790002023-03-28 3:52PM EDT79.000.040.000.000.00-841,05625.00%
PYPL230331C000800002023-03-28 3:56PM EDT80.000.020.000.000.00-5605,31525.00%
PYPL230331C000810002023-03-28 3:31PM EDT81.000.020.000.000.00-431,61325.00%
PYPL230331C000820002023-03-28 2:26PM EDT82.000.020.000.000.00-2098325.00%
PYPL230331C000830002023-03-28 12:24PM EDT83.000.020.000.000.00-598525.00%
PYPL230331C000840002023-03-28 3:56PM EDT84.000.020.000.000.00-3429350.00%
PYPL230331C000850002023-03-28 3:58PM EDT85.000.010.000.000.00-2082050.00%
PYPL230331C000860002023-03-27 11:47AM EDT86.000.020.000.000.00-1618350.00%
PYPL230331C000870002023-03-27 11:39AM EDT87.000.010.000.000.00-2123850.00%
PYPL230331C000880002023-03-28 2:32PM EDT88.000.020.000.000.00-19250.00%
PYPL230331C000890002023-03-28 3:02PM EDT89.000.020.000.000.00-221850.00%
PYPL230331C000900002023-03-28 3:51PM EDT90.000.020.000.000.00-242750.00%
PYPL230331C000910002023-03-27 11:57AM EDT91.000.010.000.000.00-17250.00%
PYPL230331C000920002023-03-28 3:14PM EDT92.000.010.000.000.00-17950.00%
PYPL230331C000950002023-03-16 1:44PM EDT95.000.020.000.000.00-24150.00%
PYPL230331C001000002023-03-24 10:02AM EDT100.000.010.000.000.00-220250.00%
PYPL230331C001050002023-03-14 9:35AM EDT105.000.010.000.000.00-2650.00%
PYPL230331C001100002023-03-20 12:02PM EDT110.000.010.000.000.00-27850.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230331P000450002023-03-17 12:05PM EDT45.000.030.000.000.00-2650.00%
PYPL230331P000500002023-03-24 1:44PM EDT50.000.030.000.000.00-15750.00%
PYPL230331P000550002023-03-28 9:47AM EDT55.000.020.000.000.00-213950.00%
PYPL230331P000560002023-03-23 3:47PM EDT56.000.020.000.000.00--96050.00%
PYPL230331P000570002023-03-23 10:03AM EDT57.000.030.000.000.00--54250.00%
PYPL230331P000580002023-03-24 9:46AM EDT58.000.050.000.000.00-698150.00%
PYPL230331P000590002023-03-24 12:40PM EDT59.000.030.000.000.00-3010850.00%
PYPL230331P000600002023-03-28 3:57PM EDT60.000.020.000.000.00-262,71750.00%
PYPL230331P000610002023-03-28 11:45AM EDT61.000.010.000.000.00-1147850.00%
PYPL230331P000620002023-03-28 1:51PM EDT62.000.020.000.000.00-1529950.00%
PYPL230331P000630002023-03-28 2:51PM EDT63.000.020.000.000.00-3865450.00%
PYPL230331P000640002023-03-27 3:43PM EDT64.000.030.000.000.00-6793225.00%
PYPL230331P000650002023-03-28 3:59PM EDT65.000.030.000.000.00-1,0921,93925.00%
PYPL230331P000660002023-03-28 3:39PM EDT66.000.050.000.000.00-521,22225.00%
PYPL230331P000670002023-03-28 3:50PM EDT67.000.070.000.000.00-7780025.00%
PYPL230331P000680002023-03-28 3:34PM EDT68.000.120.000.000.00-2311,16925.00%
PYPL230331P000690002023-03-28 3:33PM EDT69.000.200.000.000.00-2751,29412.50%
PYPL230331P000700002023-03-28 3:59PM EDT70.000.240.000.000.00-1,0444,84912.50%
PYPL230331P000710002023-03-28 3:59PM EDT71.000.440.000.000.00-5841,3406.25%
PYPL230331P000720002023-03-28 3:59PM EDT72.000.740.000.000.00-1,1872,8213.13%
PYPL230331P000730002023-03-28 3:58PM EDT73.001.150.000.000.00-9822,7460.00%
PYPL230331P000740002023-03-28 3:58PM EDT74.001.800.000.000.00-2839860.00%
PYPL230331P000750002023-03-28 3:58PM EDT75.002.560.000.000.00-762,1310.00%
PYPL230331P000760002023-03-28 3:52PM EDT76.003.500.000.000.00-81,3730.00%
PYPL230331P000770002023-03-28 3:11PM EDT77.004.800.000.000.00-221,0620.00%
PYPL230331P000780002023-03-28 1:23PM EDT78.005.700.000.000.00-272810.00%
PYPL230331P000790002023-03-28 1:28PM EDT79.006.710.000.000.00-26770.00%
PYPL230331P000800002023-03-28 3:50PM EDT80.007.530.000.000.00-61650.00%
PYPL230331P000810002023-03-28 3:25PM EDT81.008.780.000.000.00-7460.00%
PYPL230331P000820002023-03-28 3:57PM EDT82.009.350.000.000.00-12370.00%
PYPL230331P000830002023-03-23 2:38PM EDT83.0010.770.000.000.00-400.00%
PYPL230331P000840002023-03-27 11:26AM EDT84.0010.200.000.000.00-720.00%
PYPL230331P000850002023-03-28 3:24PM EDT85.0012.840.000.000.00-5170.00%
PYPL230331P000860002023-03-22 2:00PM EDT86.009.940.000.000.00-440.00%
PYPL230331P000870002023-03-27 1:05PM EDT87.0013.400.000.000.00-260.00%
PYPL230331P000880002023-02-27 2:57PM EDT88.0014.080.000.000.00-700.00%
PYPL230331P000890002023-03-28 10:00AM EDT89.0015.720.000.000.00-140.00%
PYPL230331P000900002023-03-22 3:21PM EDT90.0013.550.000.000.00-890.00%
PYPL230331P000920002023-03-24 9:31AM EDT92.0019.650.000.000.00-170.00%
PYPL230331P000950002023-03-24 1:26PM EDT95.0021.550.000.000.00-970.00%
PYPL230331P001000002023-03-27 11:41AM EDT100.0026.110.000.000.00-200.00%
PYPL230331P001050002023-03-20 11:09AM EDT105.0031.200.000.000.00--00.00%