UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.05-0.02 (-0.01%)
At close: 4:00PM EST

241.05 +2.00 (0.84%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210319C000900002021-03-04 3:48PM EST90.00149.35146.80151.500.00-10196.88%
PYPL210319C000950002021-02-10 9:40AM EST95.00189.71141.80146.500.00-20186.33%
PYPL210319C001000002021-03-01 3:52PM EST100.00174.00138.00141.450.00-10229.20%
PYPL210319C001050002021-03-04 10:14AM EST105.00142.00131.80136.450.00-226162.11%
PYPL210319C001100002021-03-05 9:35AM EST110.00129.62126.95131.30-22.38-14.72%421153.52%
PYPL210319C001150002021-03-03 9:58AM EST115.00145.00121.80126.500.00-13150.00%
PYPL210319C001200002021-03-02 2:07PM EST120.00152.48116.75121.450.00-123131.25%
PYPL210319C001250002021-01-13 9:36AM EST125.00115.80172.70175.200.00-16878.76%
PYPL210319C001300002021-02-18 3:11PM EST130.00161.47106.85111.500.00-325130.08%
PYPL210319C001350002021-02-12 12:59PM EST135.00162.45102.35105.050.00-20168.70%
PYPL210319C001400002021-03-04 3:48PM EST140.0099.4296.85101.500.00-122115.63%
PYPL210319C001450002021-03-02 12:30PM EST145.00127.5091.8596.500.00-427108.59%
PYPL210319C001500002021-03-03 10:47AM EST150.00110.4786.8591.500.00-20101.95%
PYPL210319C001550002021-02-23 9:45AM EST155.0083.8681.9086.50-17.54-17.30%12797.66%
PYPL210319C001600002021-03-04 10:23AM EST160.0087.3877.0581.500.00-18996.58%
PYPL210319C001650002021-03-01 10:52AM EST165.00108.5072.0076.650.00-17892.77%
PYPL210319C001700002021-03-04 1:24PM EST170.0058.6967.1071.70-9.66-14.13%5089.65%
PYPL210319C001750002021-03-03 12:52PM EST175.0083.5562.2066.750.00-1020685.79%
PYPL210319C001800002021-03-04 1:55PM EST180.0054.5057.2061.800.00-222479.98%
PYPL210319C001850002021-03-01 2:17PM EST185.0087.7152.3556.850.00-324176.22%
PYPL210319C001900002021-03-05 12:28PM EST190.0044.9047.5051.80-1.74-3.73%2070.80%
PYPL210319C001950002021-03-05 3:44PM EST195.0044.3243.4045.20-14.29-24.38%1777554.49%
PYPL210319C002000002021-03-05 1:54PM EST200.0037.5038.6040.90+1.76+4.92%163,20959.57%
PYPL210319C002100002021-03-05 3:55PM EST210.0030.3829.6031.35-0.37-1.20%25055.93%
PYPL210319C002200002021-03-05 3:57PM EST220.0020.9521.0522.40-2.05-8.91%2454,27151.56%
PYPL210319C002300002021-03-05 3:52PM EST230.0014.0913.9014.40-0.86-5.75%4989,47850.09%
PYPL210319C002400002021-03-05 3:58PM EST240.008.198.058.40-0.72-8.08%1,60114,52747.39%
PYPL210319C002425002021-03-05 3:58PM EST242.507.256.857.20-0.08-1.09%878-46.89%
PYPL210319C002450002021-03-05 3:55PM EST245.006.025.806.15-0.21-3.37%540-46.59%
PYPL210319C002475002021-03-05 3:56PM EST247.505.074.855.20-0.33-6.11%19213546.24%
PYPL210319C002500002021-03-05 3:56PM EST250.004.224.054.40-0.51-10.78%2,2388,91446.16%
PYPL210319C002525002021-03-05 3:49PM EST252.503.503.403.75-0.42-10.71%93-46.40%
PYPL210319C002550002021-03-05 3:54PM EST255.002.952.823.05-0.14-4.53%6451,14145.75%
PYPL210319C002575002021-03-05 3:59PM EST257.502.412.312.56-0.52-17.75%62-45.95%
PYPL210319C002600002021-03-05 3:54PM EST260.002.071.922.25-0.14-6.33%1,1664,11547.00%
PYPL210319C002625002021-03-05 3:57PM EST262.501.741.601.80-0.25-12.56%2317446.48%
PYPL210319C002650002021-03-05 3:59PM EST265.001.391.321.51-0.12-7.95%5151,31146.83%
PYPL210319C002675002021-03-05 3:34PM EST267.501.011.051.27-0.24-19.20%6460247.24%
PYPL210319C002700002021-03-05 3:57PM EST270.001.061.001.05-0.06-5.36%2,6166,83547.44%
PYPL210319C002725002021-03-05 3:15PM EST272.500.830.820.94-0.08-8.79%15255948.63%
PYPL210319C002750002021-03-05 3:27PM EST275.000.700.710.81-0.09-11.39%1981,11949.29%
PYPL210319C002775002021-03-05 2:42PM EST277.500.620.600.71-0.48-43.64%3430750.15%
PYPL210319C002800002021-03-05 3:54PM EST280.000.570.530.61+0.03+5.56%4203,45650.05%
PYPL210319C002825002021-03-04 3:56PM EST282.500.520.460.53+0.05+10.64%1417450.73%
PYPL210319C002850002021-03-05 3:39PM EST285.000.400.390.48-0.04-9.09%116051.56%
PYPL210319C002875002021-03-05 12:45PM EST287.500.350.280.43-0.01-2.78%24051.61%
PYPL210319C002900002021-03-05 3:57PM EST290.000.350.350.43+0.02+6.06%1914,89654.49%
PYPL210319C002925002021-03-05 2:58PM EST292.500.300.210.37+0.08+36.36%14053.61%
PYPL210319C002950002021-03-05 3:21PM EST295.000.270.240.350.00-36055.62%
PYPL210319C002975002021-03-04 3:20PM EST297.500.160.160.34-0.04-20.00%24855.96%
PYPL210319C003000002021-03-05 3:57PM EST300.000.260.220.30+0.04+18.18%6057,85758.06%
PYPL210319C003025002021-03-05 9:30AM EST302.500.210.120.27+0.04+23.53%1158257.23%
PYPL210319C003050002021-03-04 3:58PM EST305.000.100.140.23-0.09-47.37%811158.50%
PYPL210319C003075002021-03-05 3:27PM EST307.500.180.130.22-0.03-14.29%16359.67%
PYPL210319C003100002021-03-05 3:49PM EST310.000.150.150.20+0.01+7.14%407061.23%
PYPL210319C003125002021-03-05 12:20PM EST312.500.100.080.20-0.10-50.00%104360.94%
PYPL210319C003150002021-03-04 3:45PM EST315.000.130.100.190.00-35621862.79%
PYPL210319C003200002021-03-05 2:16PM EST320.000.110.080.15-0.01-8.33%552,21363.87%
PYPL210319C003250002021-03-05 3:33PM EST325.000.100.000.15+0.01+11.11%144663.48%
PYPL210319C003300002021-03-05 3:37PM EST330.000.080.040.10-0.01-11.11%233,00765.63%
PYPL210319C003400002021-03-05 3:38PM EST340.000.060.040.080.00-43069.53%
PYPL210319C003500002021-03-05 3:47PM EST350.000.050.040.05-0.01-16.67%462,92272.27%
PYPL210319C003600002021-03-04 2:36PM EST360.000.030.000.07-0.01-25.00%146575.00%
PYPL210319C003700002021-03-03 1:23PM EST370.000.060.000.060.00-227778.52%
PYPL210319C003800002021-03-04 3:36PM EST380.000.040.000.06-0.01-20.00%2512582.81%
PYPL210319C003900002021-03-03 2:05PM EST390.000.040.000.060.00-133586.72%
PYPL210319C004000002021-03-01 9:30AM EST400.000.200.000.060.00-5090.63%
PYPL210319C004100002021-03-01 11:56AM EST410.000.040.000.060.00-104094.53%
PYPL210319C004200002021-03-04 3:45PM EST420.000.030.000.080.00-40100.78%
PYPL210319C004300002021-03-02 10:23AM EST430.000.050.000.080.00-1015104.69%
PYPL210319C004400002021-02-23 9:31AM EST440.000.050.000.070.00-175107.03%
PYPL210319C004500002021-02-19 1:25PM EST450.000.010.000.080.00-31111.72%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210319P000900002021-02-03 9:30AM EST90.000.100.000.080.00-300178.91%
PYPL210319P000950002020-11-27 9:52AM EST95.000.120.030.180.00-643187.50%
PYPL210319P001000002021-01-29 10:15AM EST100.000.040.001.610.00-2031236.13%
PYPL210319P001050002021-02-19 12:29PM EST105.000.030.000.080.00-829151.95%
PYPL210319P001100002021-02-03 9:31AM EST110.000.050.000.090.00-230145.31%
PYPL210319P001150002020-11-04 12:19PM EST115.001.160.180.630.00-1239180.37%
PYPL210319P001200002021-03-04 2:04PM EST120.000.050.010.09+0.02+66.67%2483131.64%
PYPL210319P001250002021-03-05 12:20PM EST125.000.060.000.10+0.02+50.00%160124.22%
PYPL210319P001300002021-03-05 10:55AM EST130.000.070.010.110.00-120119.53%
PYPL210319P001350002021-03-05 11:47AM EST135.000.110.000.05+0.03+37.50%301,114103.13%
PYPL210319P001400002021-03-05 12:42PM EST140.000.050.050.06-0.03-37.50%3646105.08%
PYPL210319P001450002021-03-04 1:08PM EST145.000.060.000.07-0.09-60.00%140894.14%
PYPL210319P001500002021-03-04 12:50PM EST150.000.190.090.14+0.04+26.67%1261,169100.98%
PYPL210319P001550002021-03-04 1:43PM EST155.000.270.040.21+0.03+12.50%52,56395.51%
PYPL210319P001600002021-03-04 2:17PM EST160.000.290.090.23-0.01-3.33%31,21792.19%
PYPL210319P001650002021-03-04 2:47PM EST165.000.220.110.29-0.10-31.25%222,11488.57%
PYPL210319P001700002021-03-05 12:47PM EST170.000.320.190.31-0.12-27.27%4132,83184.96%
PYPL210319P001750002021-03-05 2:49PM EST175.000.370.270.39-0.07-15.91%371,43682.23%
PYPL210319P001800002021-03-05 2:43PM EST180.000.430.310.44-0.07-14.00%7162,08077.44%
PYPL210319P001850002021-03-05 1:50PM EST185.000.540.420.53-0.14-20.59%311,80574.17%
PYPL210319P001900002021-03-05 1:55PM EST190.000.700.520.64-0.04-5.41%1271,85170.31%
PYPL210319P001950002021-03-05 3:20PM EST195.000.740.630.76-0.35-32.11%1771,50266.21%
PYPL210319P002000002021-03-05 3:51PM EST200.000.920.781.02-0.40-30.30%5772,91063.14%
PYPL210319P002100002021-03-05 3:57PM EST210.001.481.381.57-0.53-26.37%1,1833,82256.51%
PYPL210319P002200002021-03-05 3:57PM EST220.002.702.622.99-1.00-27.03%3,4415,50752.59%
PYPL210319P002300002021-03-05 3:59PM EST230.005.024.905.20-1.13-18.37%2,1269,65249.21%
PYPL210319P002400002021-03-05 3:44PM EST240.009.158.959.30-1.10-10.73%1,13813,94847.13%
PYPL210319P002425002021-03-05 3:11PM EST242.5010.7010.2010.60-0.72-6.30%386-46.62%
PYPL210319P002450002021-03-05 3:40PM EST245.0011.6711.6512.15-1.12-8.76%51-46.87%
PYPL210319P002475002021-03-05 3:49PM EST247.5013.4013.2013.70-1.26-8.59%380-46.53%
PYPL210319P002500002021-03-05 3:14PM EST250.0015.4714.8515.45-0.28-1.78%2294,70046.75%
PYPL210319P002525002021-03-05 3:43PM EST252.5017.1016.6517.55-1.63-8.70%61-48.58%
PYPL210319P002550002021-03-05 3:47PM EST255.0018.8818.5019.35-1.32-6.53%1411,65148.08%
PYPL210319P002575002021-03-05 10:42AM EST257.5021.0420.3021.65-0.94-4.28%3920550.46%
PYPL210319P002600002021-03-05 3:48PM EST260.0023.0322.4023.95+0.28+1.23%1982,91152.60%
PYPL210319P002625002021-03-05 9:55AM EST262.5031.4124.4026.30+5.43+20.90%15454.88%
PYPL210319P002650002021-03-05 2:21PM EST265.0026.7526.5528.55-1.49-5.28%30056.21%
PYPL210319P002675002021-03-05 2:35PM EST267.5029.9628.8030.75+0.15+0.50%10056.86%
PYPL210319P002700002021-03-05 3:55PM EST270.0031.6030.7532.45-1.57-4.73%127052.38%
PYPL210319P002725002021-03-05 2:29PM EST272.5035.9932.8035.75+1.52+4.41%2062.77%
PYPL210319P002750002021-03-05 2:41PM EST275.0037.0034.5038.75-0.30-0.80%434269.97%
PYPL210319P002775002021-03-04 3:38PM EST277.5041.3037.3040.40+1.63+4.11%410065.04%
PYPL210319P002800002021-03-05 3:40PM EST280.0041.3340.7042.95-0.29-0.70%1,6113,91754.98%
PYPL210319P002825002021-03-04 12:46PM EST282.5039.7941.7046.050.00-3076.60%
PYPL210319P002850002021-03-04 11:11AM EST285.0053.9544.0548.50+17.42+47.69%102378.80%
PYPL210319P002875002021-03-04 12:46PM EST287.5044.6846.5051.000.00-32950.20%
PYPL210319P002900002021-03-05 1:01PM EST290.0053.3050.0552.60+2.05+4.00%121,93954.15%
PYPL210319P002925002021-03-04 2:40PM EST292.5057.9551.4055.950.00-1051.51%
PYPL210319P002950002021-03-04 12:55PM EST295.0054.7553.8558.400.00-311651.32%
PYPL210319P002975002021-03-05 11:19AM EST297.5071.6056.3060.95+43.45+154.35%1053.03%
PYPL210319P003000002021-03-05 12:53PM EST300.0064.4059.8562.95+3.26+5.33%131,59763.67%
PYPL210319P003025002021-02-22 2:53PM EST302.5028.1061.2565.900.00--453.81%
PYPL210319P003050002021-02-26 2:00PM EST305.0047.1763.7568.350.00-1153.91%
PYPL210319P003100002021-03-05 12:53PM EST310.0073.7068.7073.35+21.95+42.42%238354.88%
PYPL210319P003125002021-03-04 12:11PM EST312.5064.7571.2075.850.00-51056.45%
PYPL210319P003150002021-02-25 3:57PM EST315.0061.1273.6578.300.00--451.56%
PYPL210319P003200002021-03-05 3:38PM EST320.0081.2079.8582.70+3.70+4.77%20073.93%
PYPL210319P003300002021-03-04 3:06PM EST330.0091.5088.6593.400.00-70066.21%
PYPL210319P003400002021-02-12 3:07PM EST340.0045.4098.65103.400.00-18071.48%
PYPL210319P003500002021-02-11 10:31AM EST350.0056.70108.55113.300.00-39132.59%
PYPL210319P003600002021-02-11 12:07PM EST360.0064.80118.80123.300.00-10084.18%
PYPL210319P003700002021-02-23 9:47AM EST370.00116.00128.55133.200.00-30145.02%
PYPL210319P003800002021-02-25 1:10PM EST380.00125.05138.55143.300.00--0152.91%
PYPL210319P003900002021-02-19 1:27PM EST390.00102.87148.55153.300.00-10159.18%
PYPL210319P004000002021-02-23 12:00PM EST400.00139.85158.60163.350.00--089.84%
PYPL210319P004100002021-02-16 12:12AM EST410.00125.75168.55173.300.00--0171.02%
PYPL210319P004200002021-02-22 9:39AM EST420.00135.60178.55183.300.00--0176.64%
PYPL210319P004300002021-02-23 12:00PM EST430.00169.85188.55193.300.00--0182.08%
PYPL210319P004400002021-02-23 10:21AM EST440.00176.35198.55203.300.00--0187.35%
PYPL210319P004500002021-02-25 3:59PM EST450.00196.80208.75213.350.00--0122.46%