UK markets close in 17 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.96+0.19 (+0.07%)
As of 11:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210416C000900002021-03-01 4:00PM EDT90.00183.45150.80155.500.00-11210.00%
PYPL210416C000950002021-02-12 1:08PM EDT95.00201.80153.95157.100.00-3940.00%
PYPL210416C001000002021-03-24 12:11PM EDT100.00138.95165.55166.150.00-21220.00%
PYPL210416C001050002020-11-04 1:33PM EDT105.0087.34112.35114.450.00-110.00%
PYPL210416C001100002021-03-05 10:50AM EDT110.00123.80135.05139.900.00-6150.00%
PYPL210416C001150002021-04-08 1:18PM EDT115.00146.42150.50151.400.00-11150.00%
PYPL210416C001200002021-03-04 10:52AM EDT120.00128.80125.00129.850.00-250.00%
PYPL210416C001250002020-11-04 4:14PM EDT125.0071.1293.0094.600.00-1140.00%
PYPL210416C001300002021-03-24 2:54PM EDT130.00107.52135.60136.150.00-150.00%
PYPL210416C001350002021-02-05 12:06PM EDT135.00131.40102.65106.250.00-10610.00%
PYPL210416C001400002021-04-06 1:15PM EDT140.00113.00125.55126.300.00-130.00%
PYPL210416C001450002021-03-25 11:02AM EDT145.0085.05120.55121.400.00-1270.00%
PYPL210416C001500002021-04-05 9:48AM EDT150.0098.90115.50116.400.00-5370.00%
PYPL210416C001550002021-04-08 10:27AM EDT155.00106.12110.35111.550.00-1430.00%
PYPL210416C001600002021-03-31 1:59PM EDT160.0083.92105.45106.450.00-1150.00%
PYPL210416C001650002021-03-29 2:34PM EDT165.0069.50100.45101.350.00-100.00%
PYPL210416C001700002021-04-08 2:37PM EDT170.0093.4095.5096.350.00-91820.00%
PYPL210416C001750002021-04-08 11:29AM EDT175.0086.4090.1591.050.00-100.00%
PYPL210416C001800002021-04-09 3:37PM EDT180.0086.2585.5086.400.00-400.00%
PYPL210416C001850002021-04-08 3:59PM EDT185.0080.0080.4581.100.00-62170.00%
PYPL210416C001900002021-04-08 12:44PM EDT190.0071.7275.4576.400.00-33340.00%
PYPL210416C001950002021-04-09 1:23PM EDT195.0070.7570.5071.200.00-11,4050.00%
PYPL210416C002000002021-04-09 3:28PM EDT200.0065.7565.4566.050.00-2223,9770.00%
PYPL210416C002050002021-03-31 9:53AM EDT205.0038.6060.5061.250.00-230.00%
PYPL210416C002100002021-04-09 3:11PM EDT210.0055.0755.4556.200.00-42,0290.00%
PYPL210416C002150002021-04-05 3:05PM EDT215.0036.1050.4551.450.00-2120.00%
PYPL210416C002175002021-03-25 9:36AM EDT217.5016.7548.1048.800.00--30.00%
PYPL210416C002200002021-04-12 10:53AM EDT220.0046.0045.5546.20-0.65-1.39%131,2630.00%
PYPL210416C002225002021-04-07 3:54PM EDT222.5032.8042.9543.950.00-3220.00%
PYPL210416C002250002021-04-08 3:18PM EDT225.0038.2040.5041.450.00-38980.00%
PYPL210416C002275002021-04-09 10:56AM EDT227.5036.2137.9538.700.00-3840.00%
PYPL210416C002300002021-04-12 10:17AM EDT230.0036.2135.5536.30-0.29-0.79%84,1360.00%
PYPL210416C002325002021-04-09 1:15PM EDT232.5033.0033.0533.700.00-51640.00%
PYPL210416C002350002021-04-12 9:31AM EDT235.0028.6230.2531.10-2.03-6.62%33300.00%
PYPL210416C002375002021-04-08 1:52PM EDT237.5025.0028.0528.900.00-72,4860.00%
PYPL210416C002400002021-04-12 10:49AM EDT240.0025.6225.6526.20-1.38-5.11%6500.00%
PYPL210416C002425002021-04-12 9:30AM EDT242.5023.1723.1023.80-0.23-0.98%22980.00%
PYPL210416C002450002021-04-12 10:52AM EDT245.0020.9620.7021.35-1.04-4.73%121,5200.00%
PYPL210416C002475002021-04-12 10:48AM EDT247.5018.0418.3518.95-1.12-5.85%11300.00%
PYPL210416C002500002021-04-12 10:48AM EDT250.0016.3016.0516.50-0.80-4.68%1747,8210.00%
PYPL210416C002525002021-04-12 9:47AM EDT252.5012.6013.8514.15-1.86-12.86%103400.00%
PYPL210416C002550002021-04-12 10:40AM EDT255.0011.3011.5511.80-1.32-10.46%7500.00%
PYPL210416C002575002021-04-12 10:46AM EDT257.509.109.559.85-1.30-12.50%229024.78%
PYPL210416C002600002021-04-12 10:49AM EDT260.007.477.557.75-1.18-13.64%236025.24%
PYPL210416C002625002021-04-12 10:42AM EDT262.505.505.956.15-1.36-19.83%3021,14228.10%
PYPL210416C002650002021-04-12 10:54AM EDT265.004.514.504.65-0.93-17.10%863028.87%
PYPL210416C002675002021-04-12 10:55AM EDT267.503.453.303.40-0.58-14.39%1,406029.36%
PYPL210416C002700002021-04-12 10:56AM EDT270.002.412.362.47-0.62-20.46%2,249030.30%
PYPL210416C002750002021-04-12 10:56AM EDT275.001.151.131.19-0.44-27.67%2,2227,09031.49%
PYPL210416C002800002021-04-12 10:57AM EDT280.000.580.530.57-0.22-27.50%1,0555,46633.30%
PYPL210416C002850002021-04-12 10:49AM EDT285.000.290.280.30-0.14-32.56%21943635.94%
PYPL210416C002900002021-04-12 10:50AM EDT290.000.160.160.17-0.08-33.33%110038.77%
PYPL210416C002950002021-04-12 10:56AM EDT295.000.100.100.13-0.06-37.50%39043.26%
PYPL210416C003000002021-04-12 10:49AM EDT300.000.080.070.09-0.04-33.33%2396,30646.68%
PYPL210416C003050002021-04-12 10:24AM EDT305.000.060.050.08-0.04-40.00%8050.00%
PYPL210416C003100002021-04-12 10:08AM EDT310.000.040.040.06-0.04-50.00%163,74053.32%
PYPL210416C003200002021-04-12 10:57AM EDT320.000.030.020.04-0.03-50.00%71,97959.77%
PYPL210416C003300002021-04-12 10:42AM EDT330.000.010.000.03-0.01-50.00%11064.06%
PYPL210416C003400002021-04-12 10:48AM EDT340.000.010.000.01-0.02-66.67%296065.63%
PYPL210416C003500002021-04-12 10:48AM EDT350.000.010.010.020.00-3079.69%
PYPL210416C003600002021-04-09 1:56PM EDT360.000.020.000.010.00-1036778.13%
PYPL210416C003700002021-04-06 9:30AM EDT370.000.010.000.010.00-2085.94%
PYPL210416C003800002021-04-09 11:38AM EDT380.000.010.000.030.00-4660100.78%
PYPL210416C003900002021-04-01 1:20PM EDT390.000.030.000.030.00-110107.81%
PYPL210416C004000002021-04-09 2:03PM EDT400.000.010.000.010.00-80126103.13%
PYPL210416C004100002021-03-29 3:54PM EDT410.000.020.000.010.00-735109.38%
PYPL210416C004200002021-03-16 11:04AM EDT420.000.010.000.070.00-468135.94%
PYPL210416C004300002021-03-15 2:51PM EDT430.000.080.000.050.00-113138.28%
PYPL210416C004400002021-04-08 9:45AM EDT440.000.030.000.010.00-60125.00%
PYPL210416C004500002021-03-18 2:43PM EDT450.000.020.000.010.00-510131.25%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210416P000900002021-03-18 10:17AM EDT90.000.040.000.140.00-128346.88%
PYPL210416P000950002021-03-18 2:43PM EDT95.000.050.000.140.00-14330.47%
PYPL210416P001000002021-03-18 3:01PM EDT100.000.040.000.140.00-138314.84%
PYPL210416P001050002021-01-11 10:30AM EDT105.000.210.000.180.00-12307.81%
PYPL210416P001100002021-03-25 9:34AM EDT110.000.010.000.070.00-1111267.19%
PYPL210416P001150002021-03-05 1:05PM EDT115.000.170.000.090.00-15260.16%
PYPL210416P001200002021-03-26 10:11AM EDT120.000.030.000.140.00-310259.38%
PYPL210416P001250002021-04-05 9:31AM EDT125.000.010.000.010.00-140193.75%
PYPL210416P001300002021-03-29 10:26AM EDT130.000.080.000.080.00-1462221.88%
PYPL210416P001350002021-04-08 9:40AM EDT135.000.010.000.090.00-2204213.28%
PYPL210416P001400002021-04-08 11:27AM EDT140.000.020.000.090.00-2155202.34%
PYPL210416P001450002021-04-06 11:37AM EDT145.000.010.000.090.00-20192.19%
PYPL210416P001500002021-04-08 11:29AM EDT150.000.020.000.030.00-1461164.06%
PYPL210416P001550002021-03-29 9:43AM EDT155.000.150.000.090.00-3995172.66%
PYPL210416P001600002021-04-09 9:45AM EDT160.000.010.000.010.00-1439134.38%
PYPL210416P001650002021-04-08 12:39PM EDT165.000.020.000.090.00-51,153154.30%
PYPL210416P001700002021-04-09 9:47AM EDT170.000.010.000.090.00-200145.31%
PYPL210416P001750002021-04-09 11:13AM EDT175.000.010.000.000.00-11,28250.00%
PYPL210416P001800002021-04-09 3:31PM EDT180.000.030.010.040.00-2150121.09%
PYPL210416P001850002021-04-09 3:31PM EDT185.000.050.010.100.00-900123.05%
PYPL210416P001900002021-04-09 3:09PM EDT190.000.020.010.100.00-90114.84%
PYPL210416P001950002021-04-12 10:53AM EDT195.000.010.010.040.00-2098.44%
PYPL210416P002000002021-04-12 10:53AM EDT200.000.030.020.030.00-8090.63%
PYPL210416P002050002021-04-09 2:41PM EDT205.000.030.020.030.00-6617083.59%
PYPL210416P002100002021-04-12 9:41AM EDT210.000.030.030.05-0.01-25.00%11080.86%
PYPL210416P002150002021-04-12 10:00AM EDT215.000.020.020.13-0.03-60.00%61,97579.49%
PYPL210416P002175002021-04-09 1:37PM EDT217.500.050.030.050.00-52070.31%
PYPL210416P002200002021-04-12 10:49AM EDT220.000.040.040.05-0.02-33.33%24067.58%
PYPL210416P002225002021-04-12 10:46AM EDT222.500.040.040.06-0.03-42.86%2016464.84%
PYPL210416P002250002021-04-12 9:43AM EDT225.000.060.040.05-0.01-14.29%4060.55%
PYPL210416P002275002021-04-12 10:46AM EDT227.500.060.050.06-0.01-14.29%1634358.40%
PYPL210416P002300002021-04-12 10:53AM EDT230.000.060.060.07-0.02-25.00%175,33256.06%
PYPL210416P002325002021-04-09 3:55PM EDT232.500.080.050.070.00-1157551.95%
PYPL210416P002350002021-04-12 10:19AM EDT235.000.070.060.09-0.01-12.50%102,13551.17%
PYPL210416P002375002021-04-12 9:34AM EDT237.500.090.080.10-0.04-30.77%848248.24%
PYPL210416P002400002021-04-12 10:53AM EDT240.000.100.090.11-0.03-23.08%38045.22%
PYPL210416P002425002021-04-12 10:00AM EDT242.500.130.120.15-0.02-13.33%10861943.65%
PYPL210416P002450002021-04-12 10:43AM EDT245.000.230.160.20+0.02+9.52%2242,36341.80%
PYPL210416P002475002021-04-12 10:14AM EDT247.500.280.240.33-0.02-6.67%23041.80%
PYPL210416P002500002021-04-12 10:53AM EDT250.000.390.350.41-0.01-2.50%3423,69839.31%
PYPL210416P002525002021-04-12 10:46AM EDT252.500.650.540.58-0.01-1.52%12854137.99%
PYPL210416P002550002021-04-12 10:35AM EDT255.001.040.800.84+0.11+11.83%31888636.99%
PYPL210416P002575002021-04-12 10:49AM EDT257.501.281.221.27-0.07-5.19%20334436.82%
PYPL210416P002600002021-04-12 10:55AM EDT260.001.801.771.86-0.05-2.70%3003,35936.67%
PYPL210416P002625002021-04-12 10:49AM EDT262.502.782.532.64+0.18+6.92%20749236.61%
PYPL210416P002650002021-04-12 10:54AM EDT265.003.503.603.750.00-5511,14937.56%
PYPL210416P002675002021-04-12 10:53AM EDT267.504.954.805.00+0.13+2.70%62037.87%
PYPL210416P002700002021-04-12 10:53AM EDT270.006.506.456.60+0.22+3.50%521,51639.34%
PYPL210416P002750002021-04-09 3:54PM EDT275.009.0710.0010.50-0.78-7.92%47644.14%
PYPL210416P002800002021-04-12 9:37AM EDT280.0015.0014.4015.10-0.05-0.33%1672752.03%
PYPL210416P002850002021-04-09 9:30AM EDT285.0021.2519.1519.650.00-2254.03%
PYPL210416P002900002021-04-12 10:52AM EDT290.0025.1023.9524.85+0.18+0.72%12063.21%
PYPL210416P002950002021-04-07 11:26AM EDT295.0039.1528.8029.550.00--468.31%
PYPL210416P003000002021-04-09 3:30PM EDT300.0034.3033.9034.500.00-1732676.76%
PYPL210416P003100002021-04-07 11:09AM EDT310.0053.0043.9544.350.00-16890.92%
PYPL210416P003200002021-03-24 11:35AM EDT320.0079.7053.6054.650.00-12104.40%
PYPL210416P003300002021-03-29 12:33PM EDT330.0094.4563.5564.550.00-41115.67%
PYPL210416P003400002021-03-04 10:56AM EDT340.0093.5890.3095.000.00-1510338.72%
PYPL210416P003500002021-04-07 11:40AM EDT350.0095.5083.5584.550.00-20139.65%
PYPL210416P003600002021-04-06 9:30AM EDT360.00108.5093.9094.800.00-23158.89%
PYPL210416P003800002021-04-09 9:36AM EDT380.00117.60113.70114.600.00-30174.71%
PYPL210416P003900002021-03-18 1:30PM EDT390.00146.60123.50124.600.00-400181.40%
PYPL210416P004000002021-03-29 10:21AM EDT400.00162.95133.45134.600.00--0189.99%
PYPL210416P004300002021-04-09 10:04AM EDT430.00164.10163.60164.500.00-40217.29%