UK markets close in 5 hours 11 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
229.94-11.06 (-4.59%)
At close: 4:00PM EST

227.68 -2.26 (-0.98%)
Before hours: 6:18AM EST

In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210129C001200002021-01-25 11:04AM EST120.00125.600.000.000.00-1000.00%
PYPL210129C001400002021-01-27 12:41PM EST140.0094.150.000.000.00-300.00%
PYPL210129C001450002021-01-27 3:37PM EST145.0083.250.000.000.00-2500.00%
PYPL210129C001500002021-01-07 10:48AM EST150.0084.800.000.000.00--00.00%
PYPL210129C001550002021-01-27 2:49PM EST155.0075.550.000.000.00-300.00%
PYPL210129C001600002021-01-27 11:41AM EST160.0073.850.000.000.00-300.00%
PYPL210129C001650002021-01-27 1:45PM EST165.0067.560.000.000.00-800.00%
PYPL210129C001700002021-01-27 3:37PM EST170.0058.400.000.000.00-2400.00%
PYPL210129C001750002021-01-15 12:02PM EST175.0064.240.000.000.00-200.00%
PYPL210129C001775002021-01-12 9:30AM EST177.5059.200.000.000.00-100.00%
PYPL210129C001800002020-12-17 1:41PM EST180.0057.2059.3060.450.00--1469.41%
PYPL210129C001825002021-01-19 12:13AM EST182.5055.980.000.000.00--00.00%
PYPL210129C001875002021-01-27 2:57PM EST187.5043.000.000.000.00-16500.00%
PYPL210129C001900002021-01-27 12:53PM EST190.0045.000.000.000.00-1000.00%
PYPL210129C001925002021-01-27 3:28PM EST192.5036.850.000.000.00-7300.00%
PYPL210129C001950002021-01-25 12:30PM EST195.0051.170.000.000.00-100.00%
PYPL210129C001975002021-01-27 2:31PM EST197.5033.700.000.000.00-2100.00%
PYPL210129C002000002021-01-27 3:16PM EST200.0030.150.000.000.00-400.00%
PYPL210129C002025002021-01-27 10:10AM EST202.5031.950.000.000.00-100.00%
PYPL210129C002050002021-01-25 9:47AM EST205.0047.080.000.000.00-300.00%
PYPL210129C002075002021-01-27 9:35AM EST207.5018.850.000.000.00-100.00%
PYPL210129C002100002021-01-27 10:46AM EST210.0024.230.000.000.00-300.00%
PYPL210129C002125002021-01-27 2:54PM EST212.5018.200.000.000.00-2600.00%
PYPL210129C002150002021-01-27 3:56PM EST215.0016.100.000.000.00-3400.00%
PYPL210129C002175002021-01-27 9:46AM EST217.5013.800.000.000.00-1400.00%
PYPL210129C002200002021-01-27 3:50PM EST220.0011.110.000.000.00-10900.00%
PYPL210129C002225002021-01-27 3:25PM EST222.508.550.000.000.00-9600.00%
PYPL210129C002250002021-01-27 3:55PM EST225.007.900.000.000.00-24900.00%
PYPL210129C002275002021-01-27 3:58PM EST227.505.550.000.000.00-57600.00%
PYPL210129C002300002021-01-27 3:59PM EST230.004.000.000.000.00-2,76400.20%
PYPL210129C002325002021-01-27 3:57PM EST232.503.010.000.000.00-1,39903.13%
PYPL210129C002350002021-01-27 3:58PM EST235.002.230.000.000.00-1,17306.25%
PYPL210129C002375002021-01-27 3:59PM EST237.501.680.000.000.00-554012.50%
PYPL210129C002400002021-01-27 3:50PM EST240.001.120.000.000.00-2,032012.50%
PYPL210129C002425002021-01-27 3:57PM EST242.500.850.000.000.00-496012.50%
PYPL210129C002450002021-01-27 3:59PM EST245.000.690.000.000.00-662025.00%
PYPL210129C002475002021-01-27 3:54PM EST247.500.550.000.000.00-730025.00%
PYPL210129C002500002021-01-27 3:59PM EST250.000.390.000.000.00-1,690025.00%
PYPL210129C002525002021-01-27 3:53PM EST252.500.350.000.000.00-460025.00%
PYPL210129C002550002021-01-27 3:59PM EST255.000.260.000.000.00-1,252025.00%
PYPL210129C002575002021-01-27 3:31PM EST257.500.200.000.000.00-200025.00%
PYPL210129C002600002021-01-27 3:59PM EST260.000.250.000.000.00-889025.00%
PYPL210129C002625002021-01-27 3:26PM EST262.500.180.000.000.00-105050.00%
PYPL210129C002650002021-01-27 3:56PM EST265.000.200.000.000.00-342050.00%
PYPL210129C002675002021-01-27 3:39PM EST267.500.140.000.000.00-26050.00%
PYPL210129C002700002021-01-27 3:44PM EST270.000.130.000.000.00-127050.00%
PYPL210129C002725002021-01-27 3:25PM EST272.500.100.000.000.00-13050.00%
PYPL210129C002750002021-01-27 3:59PM EST275.000.100.000.000.00-104050.00%
PYPL210129C002800002021-01-27 3:01PM EST280.000.060.000.000.00-128050.00%
PYPL210129C002850002021-01-27 3:52PM EST285.000.070.000.000.00-30050.00%
PYPL210129C002900002021-01-27 9:35AM EST290.000.050.000.000.00-10050.00%
PYPL210129C002950002021-01-27 3:29PM EST295.000.020.000.000.00-25050.00%
PYPL210129C003000002021-01-27 2:30PM EST300.000.010.000.000.00-17050.00%
PYPL210129C003050002021-01-27 9:32AM EST305.000.030.000.000.00-10050.00%
PYPL210129C003100002021-01-25 3:18PM EST310.000.040.000.000.00-8050.00%
PYPL210129C003150002021-01-27 12:52PM EST315.000.010.000.000.00-3050.00%
PYPL210129C003200002021-01-25 3:45PM EST320.000.030.000.000.00-12050.00%
PYPL210129C003250002021-01-25 3:03PM EST325.000.020.000.000.00-11050.00%
PYPL210129C003300002021-01-25 12:32PM EST330.000.020.000.000.00-1050.00%
PYPL210129C003350002021-01-25 9:56AM EST335.000.010.000.000.00-1050.00%
PYPL210129C003400002021-01-22 11:28AM EST340.000.050.000.000.00-95050.00%
PYPL210129C003450002021-01-22 10:41AM EST345.000.030.000.000.00-4050.00%
PYPL210129C003500002021-01-22 3:55PM EST350.000.010.000.000.00-115050.00%
PYPL210129C003550002021-01-27 9:59AM EST355.000.020.000.000.00-1050.00%
PYPL210129C003600002021-01-27 12:48PM EST360.000.010.000.000.00-1050.00%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210129P001200002021-01-27 12:33PM EST120.000.050.000.000.00-39050.00%
PYPL210129P001250002021-01-27 12:45PM EST125.000.070.000.000.00-10050.00%
PYPL210129P001300002021-01-15 1:30PM EST130.000.070.000.000.00-80050.00%
PYPL210129P001500002021-01-11 12:50PM EST150.000.050.000.000.00-1050.00%
PYPL210129P001550002021-01-27 12:19PM EST155.000.070.000.000.00-26050.00%
PYPL210129P001650002021-01-19 10:50AM EST165.000.050.000.000.00-20050.00%
PYPL210129P001700002021-01-22 3:42PM EST170.000.020.000.000.00-1050.00%
PYPL210129P001750002021-01-27 3:52PM EST175.000.170.000.000.00-38050.00%
PYPL210129P001775002021-01-25 2:23PM EST177.500.010.000.000.00-3050.00%
PYPL210129P001800002021-01-20 2:12PM EST180.000.030.000.000.00-1050.00%
PYPL210129P001825002020-12-23 2:48PM EST182.500.580.005.000.00-11269.92%
PYPL210129P001850002021-01-19 10:48AM EST185.000.080.000.000.00-3050.00%
PYPL210129P001875002021-01-27 3:44PM EST187.500.290.000.000.00-20050.00%
PYPL210129P001900002021-01-27 3:58PM EST190.000.420.000.000.00-194050.00%
PYPL210129P001925002021-01-25 2:21PM EST192.500.010.000.000.00-140050.00%
PYPL210129P001950002021-01-27 1:59PM EST195.000.430.000.000.00-2050.00%
PYPL210129P001975002021-01-22 12:04PM EST197.500.050.000.000.00-5050.00%
PYPL210129P002000002021-01-27 3:57PM EST200.000.540.000.000.00-197050.00%
PYPL210129P002025002021-01-27 3:15PM EST202.500.450.000.000.00-51050.00%
PYPL210129P002050002021-01-27 3:55PM EST205.000.500.000.000.00-222025.00%
PYPL210129P002075002021-01-27 3:55PM EST207.500.490.000.000.00-77025.00%
PYPL210129P002100002021-01-27 3:36PM EST210.000.750.000.000.00-125025.00%
PYPL210129P002125002021-01-27 3:49PM EST212.500.840.000.000.00-137025.00%
PYPL210129P002150002021-01-27 3:50PM EST215.000.810.000.000.00-675025.00%
PYPL210129P002175002021-01-27 3:54PM EST217.500.740.000.000.00-267012.50%
PYPL210129P002200002021-01-27 3:59PM EST220.001.450.000.000.00-1,200012.50%
PYPL210129P002225002021-01-27 3:59PM EST222.502.100.000.000.00-429012.50%
PYPL210129P002250002021-01-27 3:56PM EST225.002.200.000.000.00-2,70106.25%
PYPL210129P002275002021-01-27 3:59PM EST227.502.300.000.000.00-59303.13%
PYPL210129P002300002021-01-27 3:57PM EST230.004.100.000.000.00-1,58100.00%
PYPL210129P002325002021-01-27 3:55PM EST232.505.480.000.000.00-2,29600.00%
PYPL210129P002350002021-01-27 3:57PM EST235.007.500.000.000.00-2,55500.00%
PYPL210129P002375002021-01-27 3:53PM EST237.509.140.000.000.00-31500.00%
PYPL210129P002400002021-01-27 3:59PM EST240.0011.850.000.000.00-84000.00%
PYPL210129P002425002021-01-27 3:43PM EST242.5014.260.000.000.00-10300.00%
PYPL210129P002450002021-01-27 3:58PM EST245.0015.880.000.000.00-30300.00%
PYPL210129P002475002021-01-27 1:45PM EST247.5015.350.000.000.00-14200.00%
PYPL210129P002500002021-01-27 3:34PM EST250.0021.500.000.000.00-11700.00%
PYPL210129P002525002021-01-27 10:01AM EST252.5021.780.000.000.00-1500.00%
PYPL210129P002550002021-01-27 3:53PM EST255.0025.340.000.000.00-3000.00%
PYPL210129P002575002021-01-27 3:09PM EST257.5028.250.000.000.00-1900.00%
PYPL210129P002600002021-01-27 9:44AM EST260.0032.300.000.000.00-2000.00%
PYPL210129P002625002021-01-25 1:57PM EST262.5014.700.000.000.00-2800.00%
PYPL210129P002650002021-01-25 1:08PM EST265.0018.450.000.000.00-2700.00%
PYPL210129P002675002021-01-25 9:44AM EST267.5014.500.000.000.00-300.00%
PYPL210129P002700002021-01-22 10:06AM EST270.0018.600.000.000.00-2300.00%
PYPL210129P002725002021-01-26 10:24AM EST272.5027.450.000.000.00-100.00%
PYPL210129P002750002021-01-27 12:23PM EST275.0041.200.000.000.00-100.00%
PYPL210129P002800002021-01-27 12:16PM EST280.0046.500.000.000.00-17500.00%
PYPL210129P002850002021-01-19 12:13AM EST285.0046.850.000.000.00--00.00%
PYPL210129P002900002021-01-25 10:49AM EST290.0040.150.000.000.00-100.00%
PYPL210129P002950002021-01-27 11:41AM EST295.0061.300.000.000.00-300.00%
PYPL210129P003000002021-01-26 11:08AM EST300.0055.600.000.000.00-100.00%
PYPL210129P003050002021-01-27 9:30AM EST305.0075.450.000.000.00-300.00%
PYPL210129P003250002021-01-19 12:13AM EST325.0075.900.000.000.00--00.00%
PYPL210129P003300002021-01-19 10:46AM EST330.0085.600.000.000.00--00.00%
PYPL210129P003350002021-01-27 9:30AM EST335.00102.200.000.000.00-100.00%
PYPL210129P003450002021-01-27 9:30AM EST345.00112.200.000.000.00-100.00%
PYPL210129P003500002021-01-27 1:08PM EST350.00116.650.000.000.00-200.00%
PYPL210129P003550002021-01-25 11:04AM EST355.00109.400.000.000.00-1100.00%
PYPL210129P003600002021-01-25 11:04AM EST360.00114.400.000.000.00-200.00%