UK Markets open in 7 hrs 51 mins

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.63-9.73 (-3.84%)
At close: 4:00PM EDT

242.20 -1.43 (-0.59%)
After hours: 7:08PM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210618C000800002020-11-09 12:13PM EDT80.00111.560.000.000.00-200.00%
PYPL210618C000850002020-10-26 2:19PM EDT85.00113.520.000.000.00--00.00%
PYPL210618C000900002020-11-03 2:32PM EDT90.0094.170.000.000.00-200.00%
PYPL210618C000950002020-06-22 9:55AM EDT95.0076.8884.2587.000.00--100.00%
PYPL210618C001000002020-11-03 1:55PM EDT100.0086.000.000.000.00-200.00%
PYPL210618C001050002020-07-17 9:53AM EDT105.0070.520.000.000.00-120.00%
PYPL210618C001100002020-09-30 2:25PM EDT110.0090.5177.4582.000.00-620.00%
PYPL210618C001150002020-11-10 12:22PM EDT115.0069.600.000.000.00-100.00%
PYPL210618C001200002020-11-04 1:42PM EDT120.0067.700.000.000.00-300.00%
PYPL210618C001250002020-11-03 11:11AM EDT125.0062.450.000.000.00-1600.00%
PYPL210618C001300002020-11-09 3:38PM EDT130.0063.350.000.000.00-300.00%
PYPL210618C001350002020-11-03 10:47AM EDT135.0051.650.000.000.00-400.00%
PYPL210618C001400002020-11-10 11:33AM EDT140.0047.500.000.000.00-100.00%
PYPL210618C001450002020-11-10 10:30AM EDT145.0048.600.000.000.00-100.00%
PYPL210618C001500002020-11-10 3:29PM EDT150.0041.500.000.000.00-400.00%
PYPL210618C001550002020-11-09 3:49PM EDT155.0043.000.000.000.00-3400.00%
PYPL210618C001600002020-11-10 2:21PM EDT160.0035.400.000.000.00-2400.00%
PYPL210618C001650002020-11-05 4:03PM EDT165.0032.130.000.000.00-300.00%
PYPL210618C001700002020-11-10 3:21PM EDT170.0028.900.000.000.00-500.00%
PYPL210618C001750002020-11-10 2:41PM EDT175.0026.900.000.000.00-900.00%
PYPL210618C001800002020-11-10 4:08PM EDT180.0025.150.000.000.00-3500.00%
PYPL210618C001850002020-11-10 4:15PM EDT185.0021.600.000.000.00-7300.00%
PYPL210618C001900002020-11-10 4:36PM EDT190.0020.750.000.000.00-9200.00%
PYPL210618C001950002020-11-10 3:40PM EDT195.0017.800.000.000.00-2500.00%
PYPL210618C002000002020-11-10 4:55PM EDT200.0016.000.000.000.00-10500.00%
PYPL210618C002100002020-11-10 4:39PM EDT210.0012.750.000.000.00-2900.00%
PYPL210618C002200002020-11-10 4:27PM EDT220.0010.350.000.000.00-5000.00%
PYPL210618C002300002020-11-10 2:31PM EDT230.008.400.000.000.00-800.00%
PYPL210618C002400002020-11-10 2:15PM EDT240.007.100.000.000.00-600.00%
PYPL210618C002500002020-11-10 4:29PM EDT250.005.300.000.000.00-4301.56%
PYPL210618C002600002020-11-10 4:43PM EDT260.004.200.000.000.00-503.13%
PYPL210618C002700002020-11-10 4:46PM EDT270.003.440.000.000.00-9406.25%
PYPL210618C002800002020-11-09 4:56PM EDT280.002.710.000.000.00-206.25%
PYPL210618C002900002020-11-10 2:06PM EDT290.002.550.000.000.00-4012.50%
PYPL210618C003000002020-11-09 4:47PM EDT300.001.900.000.000.00-10012.50%
PYPL210618C003100002020-11-10 2:43PM EDT310.001.720.000.000.00-55012.50%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210618P000800002020-11-03 1:10PM EDT80.000.670.000.000.00-1050.00%
PYPL210618P000850002020-10-05 9:34AM EDT85.001.040.241.400.00-25166.21%
PYPL210618P000900002020-10-09 2:45PM EDT90.001.110.000.000.00-19550.00%
PYPL210618P000950002020-11-06 10:33AM EDT95.000.770.000.000.00-1050.00%
PYPL210618P001000002020-11-10 11:54AM EDT100.001.000.000.000.00-50050.00%
PYPL210618P001050002020-11-10 11:57AM EDT105.001.290.000.000.00-35050.00%
PYPL210618P001100002020-11-10 12:29PM EDT110.001.880.000.000.00-44050.00%
PYPL210618P001150002020-11-10 10:30AM EDT115.002.100.000.000.00-10050.00%
PYPL210618P001200002020-11-10 10:30AM EDT120.002.780.000.000.00-12050.00%
PYPL210618P001250002020-11-10 1:47PM EDT125.003.150.000.000.00-1050.00%
PYPL210618P001300002020-11-10 11:57AM EDT130.004.350.000.000.00-4050.00%
PYPL210618P001350002020-11-10 3:06PM EDT135.004.900.000.000.00-15025.00%
PYPL210618P001400002020-11-10 4:59PM EDT140.006.150.000.000.00-10025.00%
PYPL210618P001450002020-11-10 11:58AM EDT145.007.600.000.000.00-6025.00%
PYPL210618P001500002020-11-10 3:11PM EDT150.008.500.000.000.00-23025.00%
PYPL210618P001550002020-11-10 2:20PM EDT155.009.600.000.000.00-115025.00%
PYPL210618P001600002020-11-10 4:08PM EDT160.0011.950.000.000.00-24025.00%
PYPL210618P001650002020-11-10 3:11PM EDT165.0013.600.000.000.00-492025.00%
PYPL210618P001700002020-11-10 12:46PM EDT170.0015.100.000.000.00-1025.00%
PYPL210618P001750002020-11-10 3:55PM EDT175.0018.150.000.000.00-20025.00%
PYPL210618P001800002020-11-10 4:39PM EDT180.0020.650.000.000.00-144025.00%
PYPL210618P001850002020-11-10 2:23PM EDT185.0022.600.000.000.00-6012.50%
PYPL210618P001900002020-11-10 4:12PM EDT190.0026.550.000.000.00-16012.50%
PYPL210618P001950002020-11-09 3:32PM EDT195.0026.450.000.000.00-14012.50%
PYPL210618P002000002020-11-09 3:08PM EDT200.0034.000.000.000.00-10012.50%
PYPL210618P002100002020-11-09 2:23PM EDT210.0034.750.000.000.00-3012.50%
PYPL210618P002200002020-11-10 12:06PM EDT220.0046.650.000.000.00-106.25%
PYPL210618P002300002020-11-04 2:41PM EDT230.0050.100.000.000.00-2703.13%
PYPL210618P002400002020-11-04 12:43PM EDT240.0054.250.000.000.00-101.56%
PYPL210618P002500002020-11-02 4:29PM EDT250.0073.000.000.000.00-1000.00%
PYPL210618P002600002020-11-06 11:09AM EDT260.0066.050.000.000.00-300.00%
PYPL210618P002700002020-10-12 12:25PM EDT270.0074.900.000.000.00-300.00%
PYPL210618P002800002020-10-22 11:17AM EDT280.0081.550.000.000.00-900.00%
PYPL210618P002900002020-10-23 3:04PM EDT290.0092.880.000.000.00-500.00%
PYPL210618P003000002020-10-26 1:06PM EDT300.00106.900.000.000.00-1000.00%
PYPL210618P003100002020-10-21 12:59PM EDT310.00102.950.000.000.00--00.00%