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
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210416C000900002021-03-01 3:00PM EST90.00183.45147.40151.050.00-1121121.29%
PYPL210416C000950002021-02-12 12:08PM EST95.00201.80142.40146.050.00-394114.94%
PYPL210416C001000002021-03-01 3:04PM EST100.00173.60137.40141.050.00-10108.98%
PYPL210416C001050002020-11-04 12:33PM EST105.0087.34112.35114.450.00-110.00%
PYPL210416C001100002021-03-05 9:35AM EST110.00123.80127.45131.10-33.85-21.47%613101.07%
PYPL210416C001150002021-03-04 9:52AM EST115.00121.84122.50126.10-12.06-9.01%11697.17%
PYPL210416C001200002021-03-04 9:52AM EST120.00128.80117.50121.150.00-2593.16%
PYPL210416C001250002020-11-04 3:14PM EST125.0071.1293.0094.600.00-1140.00%
PYPL210416C001300002021-02-05 12:44PM EST130.00101.45107.60111.20-37.74-27.11%1086.28%
PYPL210416C001350002021-02-05 11:06AM EST135.00131.40102.65106.250.00-106183.15%
PYPL210416C001400002021-03-02 2:07PM EST140.00132.7397.70101.000.00-1075.10%
PYPL210416C001450002021-03-01 2:29PM EST145.00128.0092.7596.350.00-13076.56%
PYPL210416C001500002021-03-04 1:49PM EST150.0082.0587.8591.40-4.15-4.81%15373.78%
PYPL210416C001550002021-02-16 2:49PM EST155.00152.4082.9086.450.00-13370.26%
PYPL210416C001600002021-03-01 1:21PM EST160.00112.2578.0081.550.00-11967.65%
PYPL210416C001650002021-03-04 3:29PM EST165.0075.3573.1576.650.00-1065.21%
PYPL210416C001700002021-03-04 3:29PM EST170.0057.7568.3071.75-12.80-18.14%317062.52%
PYPL210416C001750002021-02-23 9:42AM EST175.0082.0063.5566.950.00-34960.82%
PYPL210416C001800002021-03-05 3:45PM EST180.0060.0058.9062.10-7.85-11.57%516458.89%
PYPL210416C001850002021-03-05 10:50AM EST185.0047.6054.2557.25-42.40-47.11%431956.58%
PYPL210416C001900002021-03-04 2:27PM EST190.0044.3049.6052.30-4.49-9.20%132953.56%
PYPL210416C001950002021-03-05 10:20AM EST195.0039.5945.9047.90-4.86-10.93%51,44855.29%
PYPL210416C002000002021-03-05 2:33PM EST200.0042.1041.4043.50-0.40-0.94%124,07753.46%
PYPL210416C002100002021-03-05 3:55PM EST210.0033.6033.1534.25+1.43+4.45%2831,81351.50%
PYPL210416C002200002021-03-05 3:57PM EST220.0026.1525.8026.40-1.25-4.56%2431,21548.33%
PYPL210416C002300002021-03-05 3:49PM EST230.0019.4019.1519.50-1.40-6.73%20496245.83%
PYPL210416C002400002021-03-05 3:58PM EST240.0013.7013.5013.95-0.95-6.48%3,3785,09744.53%
PYPL210416C002500002021-03-05 3:54PM EST250.009.409.159.80-0.85-8.29%8773,09444.25%
PYPL210416C002600002021-03-05 3:57PM EST260.006.206.006.45-0.60-8.82%1,6063,42343.29%
PYPL210416C002700002021-03-05 3:57PM EST270.004.093.854.10-0.46-10.11%1,4122,89742.66%
PYPL210416C002800002021-03-05 3:57PM EST280.002.582.352.65-0.42-14.00%7173,83642.91%
PYPL210416C002900002021-03-05 3:57PM EST290.001.691.591.79-0.26-13.33%3732,76643.88%
PYPL210416C003000002021-03-05 3:59PM EST300.001.141.151.23-0.17-12.98%9434,84545.01%
PYPL210416C003100002021-03-05 3:43PM EST310.000.770.750.89-0.17-18.09%456046.51%
PYPL210416C003200002021-03-05 3:36PM EST320.000.530.480.61-0.13-19.70%1832,06147.36%
PYPL210416C003300002021-03-05 1:36PM EST330.000.380.370.49-0.14-26.92%5676549.44%
PYPL210416C003400002021-03-05 3:01PM EST340.000.320.230.36-0.03-8.57%77050.59%
PYPL210416C003500002021-03-05 3:48PM EST350.000.250.160.32+0.01+4.17%214050.98%
PYPL210416C003600002021-03-05 3:48PM EST360.000.180.100.24-0.04-18.18%10051.71%
PYPL210416C003700002021-03-05 3:57PM EST370.000.140.060.230.00-10053.61%
PYPL210416C003800002021-03-05 3:54PM EST380.000.110.040.18+0.01+10.00%15176554.59%
PYPL210416C003900002021-03-05 2:27PM EST390.000.080.030.17-0.01-11.11%2064056.64%
PYPL210416C004000002021-03-05 12:11PM EST400.000.070.010.07-0.01-12.50%215853.91%
PYPL210416C004100002021-03-05 12:52PM EST410.000.040.000.14-0.28-87.50%22659.18%
PYPL210416C004200002021-03-02 9:48AM EST420.000.260.000.130.00-17661.13%
PYPL210416C004300002021-03-04 10:09AM EST430.000.080.000.120.00-11062.89%
PYPL210416C004400002021-03-04 2:11PM EST440.000.030.000.090.00-269363.28%
PYPL210416C004500002021-03-05 12:57PM EST450.000.040.000.01-0.10-71.43%1213254.69%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210416P000900002021-02-04 11:32AM EST90.000.050.000.110.00-1522106.64%
PYPL210416P000950002021-03-03 1:12PM EST95.000.080.000.110.00-13100.78%
PYPL210416P001000002021-03-02 10:34AM EST100.000.070.000.130.00-183697.27%
PYPL210416P001050002021-01-11 9:30AM EST105.000.210.000.180.00-1295.51%
PYPL210416P001100002021-03-02 3:39PM EST110.000.060.000.160.00-111289.26%
PYPL210416P001150002021-03-05 12:05PM EST115.000.170.020.19-4.28-96.18%1587.11%
PYPL210416P001200002021-02-25 10:53AM EST120.000.100.050.220.00-114184.96%
PYPL210416P001250002021-03-04 10:06AM EST125.000.170.080.25-0.03-15.00%23382.32%
PYPL210416P001300002021-03-02 3:39PM EST130.000.100.110.280.00-1079.49%
PYPL210416P001350002021-02-17 10:24AM EST135.000.360.150.33+0.29+414.29%220377.15%
PYPL210416P001400002021-03-05 3:23PM EST140.000.380.200.37-0.01-2.56%5074.56%
PYPL210416P001450002021-03-03 2:35PM EST145.000.360.250.430.00-746472.07%
PYPL210416P001500002021-03-04 1:01PM EST150.000.510.310.49+0.10+24.39%141069.48%
PYPL210416P001550002021-03-04 1:28PM EST155.000.890.390.57+0.30+50.85%2697567.14%
PYPL210416P001600002021-03-05 12:42PM EST160.000.590.480.66-0.03-4.84%1226164.80%
PYPL210416P001650002021-03-05 3:36PM EST165.000.750.600.76-0.23-23.47%211,09362.50%
PYPL210416P001700002021-03-05 2:52PM EST170.000.870.740.91-0.17-16.35%701,03960.45%
PYPL210416P001750002021-03-05 3:41PM EST175.001.020.911.10-0.35-25.55%3965658.50%
PYPL210416P001800002021-03-05 2:25PM EST180.001.371.191.29-0.29-17.47%7877856.78%
PYPL210416P001850002021-03-05 1:02PM EST185.001.601.421.61-0.45-21.95%4261654.97%
PYPL210416P001900002021-03-05 3:06PM EST190.001.911.782.01-0.53-21.72%501,80453.54%
PYPL210416P001950002021-03-05 3:51PM EST195.002.412.272.43-0.54-18.31%641,09952.09%
PYPL210416P002000002021-03-05 3:43PM EST200.002.932.853.05-0.57-16.29%4612,48050.93%
PYPL210416P002100002021-03-05 3:51PM EST210.004.464.404.60-0.85-16.01%6391,26248.87%
PYPL210416P002200002021-03-05 3:58PM EST220.006.796.656.95-0.91-11.82%8963,46446.86%
PYPL210416P002300002021-03-05 3:59PM EST230.0010.029.9010.20-1.42-12.41%5012,30545.02%
PYPL210416P002400002021-03-05 3:36PM EST240.0014.8014.2514.75-0.97-6.15%1,951044.07%
PYPL210416P002500002021-03-05 3:37PM EST250.0020.2219.6020.40-1.16-5.43%6573,94243.15%
PYPL210416P002600002021-03-05 3:20PM EST260.0026.9026.5527.25-0.35-1.28%973,38142.77%
PYPL210416P002700002021-03-05 3:44PM EST270.0034.9234.3535.25-1.53-4.20%4082,25943.49%
PYPL210416P002800002021-03-05 2:40PM EST280.0043.0042.8043.90-1.90-4.23%4772944.44%
PYPL210416P002900002021-03-05 2:13PM EST290.0054.8251.8553.25+2.47+4.72%1344547.06%
PYPL210416P003000002021-03-05 1:50PM EST300.0063.3160.2562.85+1.26+2.03%429650.04%
PYPL210416P003100002021-03-05 3:55PM EST310.0071.0070.2572.65-0.30-0.42%1213053.66%
PYPL210416P003200002021-02-26 9:30AM EST320.0064.7179.6583.150.00-12062.11%
PYPL210416P003300002021-03-04 9:56AM EST330.0083.7789.4593.050.00-15066.03%
PYPL210416P003400002021-03-04 9:56AM EST340.0093.5899.35102.950.00-152969.64%
PYPL210416P003500002021-02-24 12:27PM EST350.0084.50109.30112.900.00-32673.40%
PYPL210416P003600002021-02-23 12:53PM EST360.00103.59119.25122.850.00-51576.95%
PYPL210416P003900002021-02-09 9:34AM EST390.00113.15149.15152.800.00--1050.00%