UK markets open in 4 hours 2 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.92-1.93 (-3.22%)
At close: 04:00PM EST
58.07 +0.15 (+0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231208C000350002023-12-01 11:57AM EST35.0024.0422.8023.200.00-1344270.31%
PYPL231208C000400002023-11-02 8:30AM EST40.0015.2019.5519.750.00-22432.81%
PYPL231208C000430002023-11-30 10:17AM EST43.0014.4014.8015.050.00-12118.75%
PYPL231208C000440002023-12-01 11:52AM EST44.0015.0513.9014.050.00-1021150.00%
PYPL231208C000450002023-12-01 2:04PM EST45.0014.5512.1513.150.00-7784182.03%
PYPL231208C000460002023-12-05 11:27AM EST46.0011.9011.9012.05-1.45-10.86%111128.91%
PYPL231208C000470002023-12-01 1:33PM EST47.0012.4010.9011.050.00-910118.75%
PYPL231208C000480002023-11-03 11:21AM EST48.008.1111.5011.800.00-13276.66%
PYPL231208C000485002023-11-29 3:25PM EST48.509.709.409.550.00--0103.13%
PYPL231208C000490002023-11-29 1:23PM EST49.009.648.559.050.00-15115.23%
PYPL231208C000495002023-12-01 11:36AM EST49.508.008.408.55-1.10-12.09%1292.97%
PYPL231208C000500002023-12-05 10:01AM EST50.008.497.908.15-1.46-14.67%204999.61%
PYPL231208C000510002023-11-29 9:39AM EST51.006.856.907.05-1.76-20.44%23478.13%
PYPL231208C000520002023-12-05 1:11PM EST52.005.615.806.35-2.29-28.99%48784.96%
PYPL231208C000530002023-12-01 2:30PM EST53.005.704.805.20-0.98-14.67%210662.70%
PYPL231208C000540002023-12-05 3:53PM EST54.003.893.954.10-2.06-34.62%392,09755.47%
PYPL231208C000550002023-12-05 3:59PM EST55.003.052.873.10-1.79-36.98%12027751.76%
PYPL231208C000560002023-12-05 3:58PM EST56.002.122.142.33-1.88-47.00%37090254.30%
PYPL231208C000570002023-12-05 3:59PM EST57.001.361.371.40-1.73-55.99%2,0762,99641.50%
PYPL231208C000580002023-12-05 3:59PM EST58.000.790.790.80-1.35-63.08%6,4262,93140.04%
PYPL231208C000590002023-12-05 3:59PM EST59.000.420.410.42-1.02-70.83%4,1052,19840.33%
PYPL231208C000600002023-12-05 3:59PM EST60.000.210.200.21-0.66-75.86%6,9624,38041.60%
PYPL231208C000610002023-12-05 3:58PM EST61.000.110.100.11-0.40-78.43%3,4444,33744.14%
PYPL231208C000620002023-12-05 3:57PM EST62.000.060.060.07-0.23-79.31%1,5613,44448.63%
PYPL231208C000630002023-12-05 3:46PM EST63.000.040.030.05-0.13-76.47%6832,16551.56%
PYPL231208C000640002023-12-05 3:54PM EST64.000.030.020.03-0.08-72.73%3,6312,15054.69%
PYPL231208C000650002023-12-05 2:52PM EST65.000.020.010.02-0.05-71.43%2,7663,00957.81%
PYPL231208C000660002023-12-05 10:59AM EST66.000.020.010.02-0.03-60.00%3295464.06%
PYPL231208C000670002023-12-05 2:54PM EST67.000.020.010.03-0.02-50.00%131,06272.66%
PYPL231208C000680002023-12-05 2:32PM EST68.000.010.000.04-0.01-50.00%4172279.69%
PYPL231208C000690002023-12-05 3:42PM EST69.000.010.000.01-0.02-66.67%46515271.88%
PYPL231208C000700002023-12-04 3:58PM EST70.000.020.000.010.00-33252878.13%
PYPL231208C000750002023-12-05 9:39AM EST75.000.010.000.010.00-10178103.13%
PYPL231208C000800002023-11-28 1:22PM EST80.000.010.000.000.00-10012650.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL231208P000350002023-11-20 10:04AM EST35.000.020.000.010.00-51,208193.75%
PYPL231208P000390002023-11-02 8:30AM EST39.000.100.000.030.00-54175.00%
PYPL231208P000400002023-11-16 9:48AM EST40.000.010.000.030.00-231164.06%
PYPL231208P000410002023-11-06 10:47AM EST41.000.030.000.030.00-211153.13%
PYPL231208P000420002023-11-15 11:25AM EST42.000.010.000.030.00-1482143.75%
PYPL231208P000430002023-11-06 1:48PM EST43.000.050.000.030.00-162134.38%
PYPL231208P000440002023-12-01 1:10PM EST44.000.010.000.030.00-219125.00%
PYPL231208P000450002023-12-01 1:10PM EST45.000.010.000.010.00-2114103.13%
PYPL231208P000460002023-12-01 12:28PM EST46.000.010.000.010.00-19393.75%
PYPL231208P000470002023-12-05 1:42PM EST47.000.010.000.010.00-56787.50%
PYPL231208P000480002023-12-01 1:57PM EST48.000.020.000.010.00-119478.13%
PYPL231208P000485002023-11-28 12:15PM EST48.500.010.000.01-0.03-75.00%6175.00%
PYPL231208P000490002023-12-04 2:39PM EST49.000.010.000.010.00-13067871.88%
PYPL231208P000495002023-12-04 12:42PM EST49.500.010.000.020.00-201,65671.88%
PYPL231208P000500002023-12-05 1:27PM EST50.000.010.000.010.00-16,55462.50%
PYPL231208P000510002023-12-05 2:01PM EST51.000.010.000.040.00-3152,06066.41%
PYPL231208P000520002023-12-05 12:15PM EST52.000.030.010.02+0.01+50.00%2943454.69%
PYPL231208P000530002023-12-05 3:39PM EST53.000.040.020.03+0.01+33.33%4654650.39%
PYPL231208P000540002023-12-05 3:05PM EST54.000.050.040.05+0.01+25.00%23291546.88%
PYPL231208P000550002023-12-05 3:57PM EST55.000.090.080.09+0.04+80.00%9561,26342.38%
PYPL231208P000560002023-12-05 3:55PM EST56.000.190.180.21+0.12+171.43%1,3182,53941.02%
PYPL231208P000570002023-12-05 3:57PM EST57.000.420.390.42+0.30+250.00%2,7644,06638.38%
PYPL231208P000580002023-12-05 3:54PM EST58.000.890.760.82+0.63+242.31%5,3982,75337.21%
PYPL231208P000590002023-12-05 3:35PM EST59.001.601.341.58+1.09+213.73%3,9343,25344.63%
PYPL231208P000600002023-12-05 3:55PM EST60.002.342.202.31+1.37+141.24%38487643.16%
PYPL231208P000610002023-12-05 3:59PM EST61.003.182.813.65+1.54+93.90%1113578.13%
PYPL231208P000620002023-12-05 3:47PM EST62.004.304.054.35+2.02+88.60%514755.27%
PYPL231208P000630002023-12-05 10:27AM EST63.004.805.005.30+1.00+26.32%116357.42%
PYPL231208P000640002023-12-04 12:54PM EST64.004.156.006.150.00-1665.63%
PYPL231208P000650002023-12-05 9:39AM EST65.006.467.007.30+1.39+27.42%104373.83%
PYPL231208P000660002023-12-04 9:41AM EST66.005.908.008.150.00-1281.25%
PYPL231208P000670002023-11-29 11:02AM EST67.008.009.009.200.00--373.44%
PYPL231208P000680002023-11-07 11:21AM EST68.0013.029.8510.150.00--096.09%
PYPL231208P000700002023-12-01 11:17AM EST70.0011.5512.0012.250.00-33102.34%
PYPL231208P000750002023-11-09 11:24AM EST75.0019.5216.8517.250.00-50165.23%