UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.63-0.91 (-1.47%)
At close: 04:00PM EDT
60.60 -0.04 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240628C000350002024-06-14 10:34AM EDT35.0026.1525.3525.95-5.32-16.90%24112.50%
PYPL240628C000400002024-06-06 11:24AM EDT40.0026.5020.5021.000.00-24115.23%
PYPL240628C000450002024-06-11 11:55AM EDT45.0019.9015.3515.950.00-2464.06%
PYPL240628C000500002024-06-07 2:34PM EDT50.0017.8010.6511.000.00-22566.80%
PYPL240628C000530002024-06-06 9:32AM EDT53.0012.007.658.050.00-1151.86%
PYPL240628C000540002024-06-03 3:57PM EDT54.009.706.507.000.00-343453.71%
PYPL240628C000550002024-06-14 3:25PM EDT55.005.805.506.20-6.26-51.91%1757755.18%
PYPL240628C000560002024-06-06 1:17PM EDT56.0011.204.855.250.00-17750.10%
PYPL240628C000570002024-06-14 10:45AM EDT57.004.453.954.10-5.70-56.16%2438.38%
PYPL240628C000580002024-06-14 3:25PM EDT58.003.083.153.25-2.77-47.35%53735.79%
PYPL240628C000590002024-06-14 1:24PM EDT59.002.522.192.75-0.98-28.00%48540.33%
PYPL240628C000600002024-06-14 3:57PM EDT60.001.751.731.84-0.93-34.70%1,1031,62633.06%
PYPL240628C000610002024-06-14 3:59PM EDT61.001.241.251.29-0.65-34.39%42115831.98%
PYPL240628C000620002024-06-14 3:59PM EDT62.000.880.860.90-0.52-37.14%2,08138132.13%
PYPL240628C000630002024-06-14 3:48PM EDT63.000.560.570.61-0.39-41.05%33230132.37%
PYPL240628C000640002024-06-14 3:52PM EDT64.000.340.370.41-0.30-46.87%45771332.91%
PYPL240628C000650002024-06-14 3:57PM EDT65.000.240.220.26-0.20-45.45%76790733.01%
PYPL240628C000660002024-06-14 3:49PM EDT66.000.150.140.17-0.15-50.00%60573433.69%
PYPL240628C000670002024-06-14 3:41PM EDT67.000.110.110.13-0.10-47.62%17169435.65%
PYPL240628C000680002024-06-14 3:57PM EDT68.000.100.080.09-0.06-37.50%23593536.72%
PYPL240628C000690002024-06-14 3:57PM EDT69.000.070.070.08-0.05-41.67%5283,93639.45%
PYPL240628C000700002024-06-14 3:41PM EDT70.000.040.020.07-0.06-60.00%9921,65341.80%
PYPL240628C000710002024-06-13 2:55PM EDT71.000.070.050.070.00-6025845.12%
PYPL240628C000720002024-06-14 2:34PM EDT72.000.040.000.06-0.04-50.00%2530647.27%
PYPL240628C000730002024-06-14 9:50AM EDT73.000.050.030.11-0.01-16.67%111551.56%
PYPL240628C000740002024-06-13 2:37PM EDT74.000.060.010.040.00-118950.00%
PYPL240628C000750002024-06-14 3:25PM EDT75.000.030.020.03-0.01-25.00%7114650.78%
PYPL240628C000760002024-06-14 12:54PM EDT76.000.040.010.05-0.01-20.00%67053.52%
PYPL240628C000770002024-06-11 10:54AM EDT77.000.060.000.050.00--10554.69%
PYPL240628C000800002024-06-10 2:35PM EDT80.000.050.010.120.00-105370.90%
PYPL240628C000850002024-06-10 3:56PM EDT85.000.040.000.140.00--184.38%
PYPL240628C000900002024-06-13 10:46AM EDT90.000.010.000.140.00-11696.09%
PYPL240628C000950002024-06-07 11:13AM EDT95.000.030.000.140.00-129107.03%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240628P000400002024-06-12 3:16PM EDT40.000.020.000.140.00-14106.64%
PYPL240628P000500002024-06-13 10:46AM EDT50.000.010.010.060.00-54453.52%
PYPL240628P000510002024-06-13 10:09AM EDT51.000.030.020.060.00-107148.83%
PYPL240628P000520002024-06-14 3:50PM EDT52.000.050.030.07-0.01-16.67%6045.31%
PYPL240628P000530002024-06-13 10:05AM EDT53.000.040.030.080.00-15541.80%
PYPL240628P000540002024-06-13 1:16PM EDT54.000.050.050.100.00-15938.67%
PYPL240628P000550002024-06-14 3:32PM EDT55.000.110.090.13+0.03+37.50%4114635.84%
PYPL240628P000560002024-06-14 3:55PM EDT56.000.170.100.18+0.06+54.55%9628433.30%
PYPL240628P000570002024-06-14 3:50PM EDT57.000.270.060.30+0.09+50.00%11726032.67%
PYPL240628P000580002024-06-14 3:50PM EDT58.000.470.210.45+0.17+56.67%1432,74331.06%
PYPL240628P000590002024-06-14 3:56PM EDT59.000.700.640.70+0.25+55.56%3777,72130.32%
PYPL240628P000600002024-06-14 3:58PM EDT60.001.040.991.04+0.34+48.57%4991,40929.37%
PYPL240628P000610002024-06-14 3:54PM EDT61.001.631.451.54+0.55+50.93%2301,21529.49%
PYPL240628P000620002024-06-14 3:57PM EDT62.002.081.702.15+0.48+30.00%5366229.44%
PYPL240628P000630002024-06-14 3:07PM EDT63.002.852.583.10+0.78+37.68%10458835.60%
PYPL240628P000640002024-06-14 3:56PM EDT64.003.803.553.70+0.98+34.75%2770330.47%
PYPL240628P000650002024-06-14 2:53PM EDT65.004.614.454.60+1.01+28.06%231,39532.03%
PYPL240628P000660002024-06-14 3:27PM EDT66.005.605.355.65+1.05+23.08%3117438.87%
PYPL240628P000670002024-06-14 2:10PM EDT67.006.536.006.75+1.08+19.82%1913747.66%
PYPL240628P000680002024-06-14 10:37AM EDT68.007.177.007.75+2.52+54.19%13252.34%
PYPL240628P000690002024-06-13 9:54AM EDT69.006.278.008.800.00-31558.89%
PYPL240628P000700002024-06-14 11:58AM EDT70.009.009.009.70+1.17+14.94%111158.89%
PYPL240628P000710002024-06-11 12:44PM EDT71.006.4510.0010.700.00-2062.99%
PYPL240628P000720002024-06-12 2:41PM EDT72.008.5511.0011.800.00-3071.78%
PYPL240628P000730002024-06-10 1:29PM EDT73.006.8012.0512.600.00-2065.23%
PYPL240628P000750002024-05-29 9:30AM EDT75.0013.9314.2014.750.00--062.31%
PYPL240628P000770002024-06-11 10:37AM EDT77.0012.1515.9516.650.00--082.42%
PYPL240628P000900002024-06-14 12:36PM EDT90.0029.1029.1029.75+4.00+15.94%2294.14%
PYPL240628P000950002024-06-14 12:36PM EDT95.0034.1334.1034.75+1.13+3.42%22105.08%