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
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240705C000450002024-06-12 10:05AM EDT45.0019.5515.3016.100.00--163.48%
PYPL240705C000490002024-06-07 10:02AM EDT49.0017.5311.3512.150.00-1352.73%
PYPL240705C000500002024-06-06 2:51PM EDT50.0018.0410.4011.150.00--550.39%
PYPL240705C000530002024-06-12 2:31PM EDT53.0010.757.658.250.00-2156.84%
PYPL240705C000550002024-06-13 11:23AM EDT55.007.414.856.250.00-1345.95%
PYPL240705C000560002024-06-14 3:33PM EDT56.004.904.555.60-1.35-21.60%1648.98%
PYPL240705C000580002024-06-06 10:27AM EDT58.008.203.353.500.00--134.28%
PYPL240705C000590002024-06-14 2:54PM EDT59.002.692.452.96-0.91-25.28%172036.52%
PYPL240705C000600002024-06-14 3:56PM EDT60.002.012.022.09-0.83-29.23%42646631.15%
PYPL240705C000610002024-06-14 3:16PM EDT61.001.471.521.68-0.67-31.31%15913432.72%
PYPL240705C000620002024-06-14 3:48PM EDT62.001.061.101.35-0.60-36.14%11614234.18%
PYPL240705C000630002024-06-14 3:41PM EDT63.000.750.780.83-0.48-39.02%1,01856330.62%
PYPL240705C000640002024-06-14 3:54PM EDT64.000.520.540.59-0.36-40.91%18239530.81%
PYPL240705C000650002024-06-14 3:52PM EDT65.000.410.340.42-0.25-37.88%24497931.25%
PYPL240705C000660002024-06-14 3:57PM EDT66.000.280.230.29-0.20-41.67%5268331.49%
PYPL240705C000670002024-06-14 3:38PM EDT67.000.180.160.21-0.14-43.75%11940832.32%
PYPL240705C000680002024-06-14 3:36PM EDT68.000.140.110.16-0.09-39.13%1981,88433.50%
PYPL240705C000690002024-06-14 3:40PM EDT69.000.100.100.12-0.09-47.37%35613634.38%
PYPL240705C000700002024-06-14 2:27PM EDT70.000.090.080.12-0.06-40.00%9748337.40%
PYPL240705C000710002024-06-14 3:07PM EDT71.000.080.070.13-0.04-33.33%27540.92%
PYPL240705C000720002024-06-14 2:09PM EDT72.000.070.030.14-0.03-30.00%3216544.34%
PYPL240705C000730002024-06-13 2:56PM EDT73.000.090.050.13-0.06-40.00%511046.48%
PYPL240705C000740002024-06-13 2:37PM EDT74.000.080.000.130.00-612349.12%
PYPL240705C000750002024-06-14 12:03PM EDT75.000.040.010.11-0.02-33.33%4219850.20%
PYPL240705C000800002024-06-10 1:54PM EDT80.000.100.000.060.00-126151.17%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240705P000350002024-06-11 10:37AM EDT35.000.020.000.190.00--6115.23%
PYPL240705P000450002024-06-07 3:54PM EDT45.000.020.000.200.00-3368.16%
PYPL240705P000500002024-06-11 1:15PM EDT50.000.070.030.120.00-1949.02%
PYPL240705P000510002024-05-24 9:30AM EDT51.000.300.030.140.00-2246.29%
PYPL240705P000520002024-06-14 9:34AM EDT52.000.150.000.15+0.02+15.38%212142.58%
PYPL240705P000530002024-06-13 3:32PM EDT53.000.090.000.180.00-11040.04%
PYPL240705P000540002024-06-14 12:29PM EDT54.000.130.110.14-0.04-23.53%31333.59%
PYPL240705P000550002024-06-14 2:32PM EDT55.000.190.160.20+0.06+46.15%17432.18%
PYPL240705P000560002024-06-14 3:49PM EDT56.000.280.250.29+0.12+75.00%252930.91%
PYPL240705P000570002024-06-14 3:32PM EDT57.000.420.220.42+0.11+35.48%2614029.74%
PYPL240705P000580002024-06-14 2:46PM EDT58.000.620.560.78+0.17+37.78%10114932.47%
PYPL240705P000590002024-06-14 3:56PM EDT59.000.920.660.90+0.29+46.03%10719228.37%
PYPL240705P000600002024-06-14 3:56PM EDT60.001.311.011.28+0.36+37.89%9926628.00%
PYPL240705P000610002024-06-14 3:53PM EDT61.001.831.481.97+0.57+45.24%3439831.37%
PYPL240705P000620002024-06-14 3:53PM EDT62.002.442.082.43+0.67+37.85%3217828.98%
PYPL240705P000630002024-06-14 1:14PM EDT63.003.052.733.45+0.69+29.24%217435.60%
PYPL240705P000640002024-06-14 11:33AM EDT64.003.442.943.85+0.47+15.82%813328.37%
PYPL240705P000650002024-06-14 2:17PM EDT65.004.764.204.95+1.17+32.59%6238635.45%
PYPL240705P000660002024-06-14 3:01PM EDT66.005.675.255.80+1.12+24.62%14035.89%
PYPL240705P000670002024-06-14 2:53PM EDT67.006.555.956.75+2.44+59.37%210438.43%
PYPL240705P000680002024-06-14 12:47PM EDT68.007.207.007.95+4.16+136.84%21248.19%
PYPL240705P000690002024-06-13 3:37PM EDT69.007.377.858.900.00-31550.64%
PYPL240705P000700002024-06-13 12:07PM EDT70.008.059.109.800.00-131351.07%
PYPL240705P000720002024-06-12 11:45AM EDT72.008.5511.0011.850.00--059.67%
PYPL240705P000730002024-06-07 11:18AM EDT73.005.8011.8512.800.00-10061.13%
PYPL240705P000800002024-06-10 9:37AM EDT80.0012.8019.2019.850.00-18066.41%