UK markets open in 6 hours 37 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.10+1.99 (+2.01%)
At close: 04:00PM EDT
100.98 -0.12 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220819C000350002022-07-20 9:34AM EDT35.0043.5564.9067.100.00--15582.23%
PYPL220819C000375002022-08-11 10:46AM EDT37.5062.9563.2063.900.00-20100435.55%
PYPL220819C000400002022-07-25 10:39AM EDT40.0060.8060.9061.75+19.70+47.93%141390.63%
PYPL220819C000450002022-08-02 11:39AM EDT45.0055.8055.9556.75+12.30+28.28%1434350.78%
PYPL220819C000500002022-08-03 9:38AM EDT50.0050.1250.9052.200.00-513342.97%
PYPL220819C000550002022-08-02 9:53AM EDT55.0033.7045.7046.400.00-19280.27%
PYPL220819C000600002022-08-12 12:39PM EDT60.0040.5540.7041.45+0.05+0.12%275251.76%
PYPL220819C000625002022-08-03 1:10PM EDT62.5035.4038.4039.450.00-822231.45%
PYPL220819C000640002022-07-27 12:00PM EDT64.0022.1536.7537.450.00--850.00%
PYPL220819C000650002022-08-04 10:28AM EDT65.0031.4035.1536.400.00-20122212.11%
PYPL220819C000660002022-07-27 3:01PM EDT66.0020.9034.9035.400.00-721156.25%
PYPL220819C000670002022-07-29 3:35PM EDT67.0020.4533.8534.850.00-3182192.97%
PYPL220819C000675002022-08-10 11:34AM EDT67.5030.2433.1534.200.00-2174157.03%
PYPL220819C000680002022-08-04 9:37AM EDT68.0029.7532.8033.500.00-1119146.48%
PYPL220819C000690002022-08-03 3:59PM EDT69.0029.0531.7532.800.00-352170.31%
PYPL220819C000700002022-08-11 3:53PM EDT70.0028.9730.9031.900.00-56,671181.25%
PYPL220819C000710002022-08-12 1:22PM EDT71.0029.7229.8530.40+3.17+11.94%117121.88%
PYPL220819C000720002022-08-05 1:57PM EDT72.0023.4828.7029.850.00-122153.71%
PYPL220819C000725002022-08-11 3:53PM EDT72.5026.6028.3028.950.00-4,60212,361114.84%
PYPL220819C000730002022-08-12 12:12PM EDT73.0027.2127.9028.55+4.81+21.47%359140.23%
PYPL220819C000740002022-08-12 12:15PM EDT74.0026.1426.9527.55-0.76-2.83%1123139.26%
PYPL220819C000750002022-08-12 11:32AM EDT75.0025.8225.8026.25+1.48+6.08%24,558133.98%
PYPL220819C000760002022-08-12 3:34PM EDT76.0025.1424.9525.85+0.61+2.49%26398146.68%
PYPL220819C000770002022-08-12 1:15PM EDT77.0023.6023.9524.25+2.37+11.16%133,48850.00%
PYPL220819C000775002022-08-11 10:08AM EDT77.5024.0023.5023.85+0.23+0.97%13,790108.59%
PYPL220819C000780002022-08-12 1:35PM EDT78.0022.8523.0023.30+0.20+0.88%11500100.39%
PYPL220819C000790002022-08-12 3:24PM EDT79.0022.1722.0022.35+0.57+2.64%5722101.95%
PYPL220819C000800002022-08-12 3:51PM EDT80.0021.1021.0021.25+2.22+11.76%11423,46483.59%
PYPL220819C000810002022-08-12 3:32PM EDT81.0020.1519.9020.55+2.05+11.33%643100.78%
PYPL220819C000820002022-08-12 3:42PM EDT82.0019.0419.0019.60+1.24+6.97%3755104.69%
PYPL220819C000825002022-08-12 2:19PM EDT82.5018.5018.4518.80+1.69+10.05%45,45274.22%
PYPL220819C000830002022-08-12 3:10PM EDT83.0018.1918.0018.30+2.04+12.63%126678.91%
PYPL220819C000840002022-08-12 3:14PM EDT84.0017.2217.0517.30+2.12+14.04%2112379.69%
PYPL220819C000850002022-08-12 3:56PM EDT85.0016.1016.0516.30+1.80+12.59%10332,74575.20%
PYPL220819C000860002022-08-12 3:51PM EDT86.0015.1115.0515.40+0.55+3.78%3334977.34%
PYPL220819C000870002022-08-12 3:47PM EDT87.0014.0013.9514.40+1.83+15.04%227866.41%
PYPL220819C000875002022-08-12 2:47PM EDT87.5013.6013.5013.80+1.15+9.24%147,83260.35%
PYPL220819C000880002022-08-12 12:51PM EDT88.0012.6012.9513.40-0.10-0.79%1113862.11%
PYPL220819C000890002022-08-12 3:46PM EDT89.0012.0412.0512.35+0.99+8.96%1234460.94%
PYPL220819C000900002022-08-12 3:54PM EDT90.0011.2111.1011.40+1.76+18.62%53614,82561.13%
PYPL220819C000910002022-08-12 3:54PM EDT91.0010.1910.1010.40+1.50+17.26%1439156.45%
PYPL220819C000920002022-08-12 3:34PM EDT92.009.329.209.45+1.01+12.15%4219656.74%
PYPL220819C000925002022-08-12 1:28PM EDT92.508.558.758.90+1.50+21.28%302,91254.30%
PYPL220819C000930002022-08-12 3:43PM EDT93.008.208.208.55+1.62+24.62%4557254.39%
PYPL220819C000940002022-08-12 3:25PM EDT94.007.417.257.60+1.79+31.85%2437151.56%
PYPL220819C000950002022-08-12 3:56PM EDT95.006.506.456.70+1.33+25.73%3646,48451.95%
PYPL220819C000960002022-08-12 3:59PM EDT96.005.675.555.85+1.37+31.86%961,24550.15%
PYPL220819C000970002022-08-12 3:54PM EDT97.004.904.805.00+1.10+28.95%2101,08252.25%
PYPL220819C000980002022-08-12 3:55PM EDT98.004.054.054.20+0.80+24.62%28798050.10%
PYPL220819C000990002022-08-12 3:54PM EDT99.003.403.353.50+0.80+30.77%2641,45449.22%
PYPL220819C001000002022-08-12 3:59PM EDT100.002.812.772.84+0.72+34.45%7,5089,20747.85%
PYPL220819C001010002022-08-12 3:59PM EDT101.002.232.172.29+0.57+34.34%1,4161,55647.46%
PYPL220819C001020002022-08-12 3:59PM EDT102.001.781.701.81+0.45+33.83%2,61486347.07%
PYPL220819C001030002022-08-12 3:58PM EDT103.001.351.311.40+0.32+31.07%97841946.63%
PYPL220819C001040002022-08-12 3:58PM EDT104.001.010.981.05+0.26+34.67%86230346.00%
PYPL220819C001050002022-08-12 3:59PM EDT105.000.750.740.79+0.14+22.95%2,0785,76546.05%
PYPL220819C001060002022-08-12 3:59PM EDT106.000.580.530.59+0.12+26.09%55448446.29%
PYPL220819C001070002022-08-12 3:58PM EDT107.000.400.400.44+0.04+11.11%19119046.68%
PYPL220819C001080002022-08-12 3:59PM EDT108.000.300.290.32+0.03+11.11%41515546.88%
PYPL220819C001100002022-08-12 3:59PM EDT110.000.170.150.18+0.01+6.25%1,0754,70948.44%
PYPL220819C001150002022-08-12 3:19PM EDT115.000.040.040.05-0.01-20.00%691,57052.73%
PYPL220819C001200002022-08-12 1:26PM EDT120.000.030.020.030.00-421,83062.50%
PYPL220819C001250002022-08-12 2:20PM EDT125.000.010.000.05-0.01-50.00%152,93975.00%
PYPL220819C001300002022-08-12 3:25PM EDT130.000.010.010.02-0.01-50.00%503,31082.03%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220819P000350002022-08-04 9:30AM EDT35.000.020.000.010.00-11,266287.50%
PYPL220819P000375002022-08-02 2:10PM EDT37.500.010.000.050.00-393,905315.63%
PYPL220819P000400002022-08-02 2:56PM EDT40.000.010.000.050.00-68732296.88%
PYPL220819P000425002022-08-03 3:31PM EDT42.500.010.000.050.00-2315278.13%
PYPL220819P000450002022-08-09 10:38AM EDT45.000.010.000.050.00-1863260.94%
PYPL220819P000475002022-08-04 10:02AM EDT47.500.010.000.050.00-2475243.75%
PYPL220819P000500002022-08-11 1:07PM EDT50.000.010.000.010.00-41,880193.75%
PYPL220819P000550002022-08-12 1:46PM EDT55.000.010.000.050.00-16,116199.22%
PYPL220819P000600002022-08-12 12:18PM EDT60.000.010.000.050.00-1011,280173.44%
PYPL220819P000625002022-08-11 11:38AM EDT62.500.010.000.050.00-12,977160.94%
PYPL220819P000630002022-08-10 9:42AM EDT63.000.010.000.020.00-8362143.75%
PYPL220819P000640002022-08-10 3:53PM EDT64.000.010.000.050.00-174669153.13%
PYPL220819P000650002022-08-12 9:49AM EDT65.000.020.000.01+0.01+100.00%59,228125.00%
PYPL220819P000660002022-08-10 9:48AM EDT66.000.020.000.010.00-1777121.88%
PYPL220819P000670002022-08-11 12:18PM EDT67.000.020.000.050.00-14515139.06%
PYPL220819P000675002022-08-12 11:33AM EDT67.500.010.000.01-0.01-50.00%14,687115.63%
PYPL220819P000680002022-08-12 10:56AM EDT68.000.020.000.01+0.01+100.00%1405115.63%
PYPL220819P000690002022-08-10 3:27PM EDT69.000.020.000.020.00-11,437118.75%
PYPL220819P000700002022-08-12 12:18PM EDT70.000.020.000.02+0.01+100.00%658,814114.06%
PYPL220819P000710002022-08-12 12:27PM EDT71.000.010.000.050.00-50240121.88%
PYPL220819P000720002022-08-12 9:39AM EDT72.000.010.000.03-0.03-75.00%3327110.94%
PYPL220819P000725002022-08-12 10:37AM EDT72.500.020.000.05+0.01+100.00%413,449114.84%
PYPL220819P000730002022-08-12 9:34AM EDT73.000.030.000.03+0.01+50.00%1944106.25%
PYPL220819P000740002022-08-11 1:14PM EDT74.000.020.000.050.00-13397108.59%
PYPL220819P000750002022-08-12 10:30AM EDT75.000.010.010.03-0.01-50.00%315,866101.56%
PYPL220819P000760002022-08-12 3:48PM EDT76.000.020.000.05+0.01+100.00%1544100.00%
PYPL220819P000770002022-08-10 3:29PM EDT77.000.030.000.050.00-113,70496.09%
PYPL220819P000775002022-08-12 11:54AM EDT77.500.010.000.03-0.02-66.67%13,54289.06%
PYPL220819P000780002022-08-11 10:39AM EDT78.000.030.000.030.00-132086.72%
PYPL220819P000790002022-08-12 1:14PM EDT79.000.020.010.03-0.02-50.00%52,47885.94%
PYPL220819P000800002022-08-12 3:49PM EDT80.000.020.010.03-0.02-50.00%557,40181.25%
PYPL220819P000810002022-08-12 1:02PM EDT81.000.030.010.03-0.03-50.00%5719478.13%
PYPL220819P000820002022-08-12 3:47PM EDT82.000.020.010.03-0.04-66.67%822173.44%
PYPL220819P000825002022-08-12 2:58PM EDT82.500.030.020.03-0.04-57.14%65,92074.22%
PYPL220819P000830002022-08-12 11:01AM EDT83.000.040.020.03-0.04-50.00%4240771.88%
PYPL220819P000840002022-08-12 1:07PM EDT84.000.040.020.04-0.06-60.00%251,01569.53%
PYPL220819P000850002022-08-12 3:08PM EDT85.000.040.030.04-0.06-60.00%2198,90967.19%
PYPL220819P000860002022-08-12 3:43PM EDT86.000.050.030.05-0.09-64.29%3530664.45%
PYPL220819P000870002022-08-12 3:48PM EDT87.000.050.040.06-0.12-70.59%1671,08062.50%
PYPL220819P000875002022-08-12 3:45PM EDT87.500.050.050.06-0.15-75.00%339,95861.33%
PYPL220819P000880002022-08-12 3:11PM EDT88.000.060.060.07-0.16-72.73%2312,00560.94%
PYPL220819P000890002022-08-12 2:55PM EDT89.000.080.070.09-0.22-73.33%411,20858.59%
PYPL220819P000900002022-08-12 3:58PM EDT90.000.110.100.11-0.22-66.67%66911,97157.03%
PYPL220819P000910002022-08-12 2:53PM EDT91.000.120.130.15-0.30-71.43%59541955.66%
PYPL220819P000920002022-08-12 3:59PM EDT92.000.190.170.19-0.35-64.81%2,02182453.91%
PYPL220819P000925002022-08-12 3:41PM EDT92.500.210.200.22-0.38-64.41%1,83747353.32%
PYPL220819P000930002022-08-12 3:58PM EDT93.000.240.230.26-0.43-64.18%54148552.83%
PYPL220819P000940002022-08-12 3:59PM EDT94.000.330.310.34-0.50-60.24%4911,01251.56%
PYPL220819P000950002022-08-12 3:58PM EDT95.000.440.420.45-0.62-58.49%2,4171,75550.49%
PYPL220819P000960002022-08-12 3:59PM EDT96.000.570.550.59-0.75-56.82%1,17970149.81%
PYPL220819P000970002022-08-12 3:49PM EDT97.000.780.730.78-0.87-52.73%35862848.98%
PYPL220819P000980002022-08-12 3:59PM EDT98.000.990.951.03-1.02-50.75%64593748.39%
PYPL220819P000990002022-08-12 3:58PM EDT99.001.301.251.32-1.14-46.72%1,05345547.39%
PYPL220819P001000002022-08-12 3:58PM EDT100.001.671.611.67-1.29-43.58%2,22081646.34%
PYPL220819P001010002022-08-12 3:55PM EDT101.002.152.042.14-1.45-40.28%58761946.41%
PYPL220819P001020002022-08-12 3:51PM EDT102.002.662.562.67-0.65-19.64%45811946.19%
PYPL220819P001030002022-08-12 3:54PM EDT103.003.203.153.30-1.95-37.86%4221646.63%
PYPL220819P001040002022-08-12 3:56PM EDT104.003.963.803.95-1.65-29.41%1323246.00%
PYPL220819P001050002022-08-12 3:56PM EDT105.004.684.554.70-1.82-28.00%32535846.29%
PYPL220819P001060002022-08-12 3:22PM EDT106.005.225.355.55-0.18-3.33%761648.05%
PYPL220819P001070002022-08-11 2:16PM EDT107.006.106.206.40-2.15-26.06%1648.73%
PYPL220819P001080002022-08-12 3:03PM EDT108.007.207.007.30-2.80-28.00%6550.10%
PYPL220819P001100002022-08-12 3:55PM EDT110.009.188.909.25-1.12-10.87%422357.23%
PYPL220819P001150002022-08-12 12:18PM EDT115.0014.8013.7514.05-0.18-1.20%1515364.84%
PYPL220819P001200002022-08-09 11:12AM EDT120.0025.9018.7519.250.00-4075.78%
PYPL220819P001250002022-08-03 11:54AM EDT125.0026.7523.7524.250.00-6090.63%
PYPL220819P001300002022-07-27 1:56PM EDT130.0044.3028.7029.400.00-200110.94%