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
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210618C000800002021-03-02 11:51AM EST80.00191.57158.30160.500.00-2093.55%
PYPL210618C000850002021-02-25 11:27AM EST85.00174.77153.30155.500.00--388.67%
PYPL210618C000900002021-03-02 11:51AM EST90.00181.58148.35150.550.00-2085.69%
PYPL210618C000950002021-02-26 3:58PM EST95.00165.70143.40145.600.00-1082.72%
PYPL210618C001000002021-02-24 1:17PM EST100.00167.35138.50140.700.00-21380.91%
PYPL210618C001050002021-02-26 2:51PM EST105.00155.33133.55135.750.00-12677.83%
PYPL210618C001100002021-03-04 9:51AM EST110.00138.80128.65130.800.00-52075.29%
PYPL210618C001150002020-12-31 1:59PM EST115.00117.46118.85121.950.00-350.00%
PYPL210618C001200002021-02-17 11:35AM EST120.00172.04118.80121.000.00-5070.43%
PYPL210618C001250002021-02-01 12:33PM EST125.00119.15129.45132.350.00-151154.32%
PYPL210618C001300002021-02-10 3:06PM EST130.00102.25109.05111.20-58.25-36.29%13065.99%
PYPL210618C001350002021-02-18 3:11PM EST135.00157.12104.20106.350.00-34764.06%
PYPL210618C001400002021-03-04 2:19PM EST140.0094.5299.35101.500.00-19462.01%
PYPL210618C001450002021-02-17 11:22AM EST145.00148.0094.5596.700.00-210860.28%
PYPL210618C001500002021-03-05 10:05AM EST150.0082.1589.8091.75-25.35-23.58%1523358.02%
PYPL210618C001550002021-03-05 1:27PM EST155.0085.5085.1587.15-50.65-37.20%114457.24%
PYPL210618C001600002021-03-05 12:18PM EST160.0075.0080.5582.45-13.30-15.06%118355.96%
PYPL210618C001650002021-02-26 9:50AM EST165.0095.9175.9577.850.00-110854.71%
PYPL210618C001700002021-03-04 12:50PM EST170.0071.0071.4573.00-4.36-5.79%839752.87%
PYPL210618C001750002021-03-03 10:47AM EST175.0086.4767.0068.850.00-385952.52%
PYPL210618C001800002021-03-04 12:48PM EST180.0061.1662.7064.35-4.84-7.33%14051.37%
PYPL210618C001850002021-03-03 2:30PM EST185.0058.6058.5060.10-15.05-20.43%329150.59%
PYPL210618C001900002021-03-04 2:05PM EST190.0042.9054.3555.95-8.00-15.72%584452.25%
PYPL210618C001950002021-03-04 1:51PM EST195.0042.5750.8551.90-6.07-12.48%31,60251.20%
PYPL210618C002000002021-03-05 2:45PM EST200.0045.8546.5548.00-1.15-2.45%542,33250.28%
PYPL210618C002100002021-03-05 12:21PM EST210.0039.8639.2540.55+1.46+3.80%1312,69248.46%
PYPL210618C002200002021-03-05 12:23PM EST220.0032.5332.9533.85-1.47-4.32%45047.15%
PYPL210618C002300002021-03-05 3:55PM EST230.0027.2226.8027.85-0.48-1.73%911,27446.03%
PYPL210618C002400002021-03-05 3:45PM EST240.0022.1521.8022.50-0.85-3.70%86044.92%
PYPL210618C002500002021-03-05 3:40PM EST250.0017.6517.3017.90-0.65-3.55%183043.99%
PYPL210618C002600002021-03-05 3:57PM EST260.0013.7513.4514.05-0.95-6.46%1213,20943.24%
PYPL210618C002700002021-03-05 2:43PM EST270.0010.8410.4511.00-0.81-6.95%4116,01042.88%
PYPL210618C002800002021-03-05 3:44PM EST280.008.308.058.50-0.70-7.78%174042.53%
PYPL210618C002900002021-03-05 2:30PM EST290.006.416.156.65-0.49-7.10%1771,81842.62%
PYPL210618C003000002021-03-05 3:54PM EST300.005.104.855.15-0.55-9.73%1,3664,34342.64%
PYPL210618C003100002021-03-05 3:28PM EST310.003.803.654.05-0.62-14.03%6311,81742.94%
PYPL210618C003200002021-03-05 3:57PM EST320.003.002.903.20-0.45-13.04%27296943.31%
PYPL210618C003300002021-03-05 2:17PM EST330.002.222.272.58-0.17-7.11%50043.90%
PYPL210618C003400002021-03-05 1:12PM EST340.001.901.792.09-0.07-3.55%1243944.47%
PYPL210618C003500002021-03-05 3:40PM EST350.001.511.501.72-0.34-18.38%421,27045.15%
PYPL210618C003600002021-03-05 3:47PM EST360.001.251.171.38-0.16-11.35%3245145.53%
PYPL210618C003700002021-03-05 2:25PM EST370.001.060.961.16+0.03+2.91%4730546.29%
PYPL210618C003800002021-03-05 2:21PM EST380.000.870.790.99-0.19-17.92%420347.10%
PYPL210618C003900002021-03-04 1:29PM EST390.000.730.660.86-0.11-13.10%610748.00%
PYPL210618C004000002021-03-05 12:59PM EST400.000.650.550.73-0.08-10.96%821548.63%
PYPL210618C004100002021-03-03 10:55AM EST410.001.300.470.650.00-314349.59%
PYPL210618C004200002021-03-05 11:58AM EST420.000.440.400.58-0.07-13.73%275550.49%
PYPL210618C004300002021-03-05 2:24PM EST430.000.360.340.52-0.63-63.64%52250.00%
PYPL210618C004400002021-03-04 10:00AM EST440.000.330.290.46-0.18-35.29%121,23350.64%
PYPL210618C004500002021-03-04 10:51AM EST450.000.250.240.36-0.28-52.83%46450.68%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210618P000800002021-02-25 11:15AM EST80.000.050.010.080.00-18173.63%
PYPL210618P000850002021-02-19 1:42PM EST85.000.050.000.090.00-4069.73%
PYPL210618P000900002021-02-09 1:24PM EST90.000.140.000.130.00-1010468.56%
PYPL210618P000950002021-03-03 1:12PM EST95.000.080.010.180.00-11667.77%
PYPL210618P001000002021-03-01 10:19AM EST100.000.080.070.240.00-30067.97%
PYPL210618P001050002021-02-09 11:47AM EST105.000.200.140.310.00-354767.48%
PYPL210618P001100002021-02-09 1:24PM EST110.000.260.210.380.00-356766.41%
PYPL210618P001150002021-01-08 9:30AM EST115.000.670.031.410.00-912072.22%
PYPL210618P001200002021-03-01 10:00AM EST120.000.310.400.540.00-2063.82%
PYPL210618P001250002021-01-04 1:29PM EST125.001.050.100.810.00-1039160.11%
PYPL210618P001300002021-03-04 2:11PM EST130.000.840.620.750.00-2057960.84%
PYPL210618P001350002021-03-05 10:11AM EST135.001.000.720.88+0.55+122.22%15059.11%
PYPL210618P001400002021-03-05 3:02PM EST140.001.000.891.06-0.01-0.99%932,06657.91%
PYPL210618P001450002021-03-05 3:28PM EST145.001.211.071.26+0.46+61.33%145056.59%
PYPL210618P001500002021-03-04 9:48AM EST150.001.211.301.500.00-4055.43%
PYPL210618P001550002021-03-05 1:00PM EST155.001.921.571.79-0.09-4.48%485854.32%
PYPL210618P001600002021-03-05 12:53PM EST160.002.011.912.14+1.02+103.03%322,45253.37%
PYPL210618P001650002021-03-05 10:08AM EST165.003.352.302.54+1.24+58.77%2052.38%
PYPL210618P001700002021-03-05 1:48PM EST170.002.872.783.05-0.33-10.31%7062,00351.61%
PYPL210618P001750002021-03-05 12:43PM EST175.003.703.303.60+0.72+24.16%232,36350.68%
PYPL210618P001800002021-03-05 1:32PM EST180.004.253.954.25-0.19-4.28%98050.51%
PYPL210618P001850002021-03-05 12:15PM EST185.006.354.705.00+2.55+67.11%251,20849.72%
PYPL210618P001900002021-03-05 12:34PM EST190.006.805.555.90+1.55+29.52%331,83249.10%
PYPL210618P001950002021-03-05 2:21PM EST195.007.256.556.90+0.09+1.26%531,57848.44%
PYPL210618P002000002021-03-05 12:02PM EST200.0010.327.557.95+2.22+27.41%1942,22047.58%
PYPL210618P002100002021-03-05 3:25PM EST210.0010.5510.2010.80-0.70-6.22%1591,66946.80%
PYPL210618P002200002021-03-05 3:07PM EST220.0014.0013.5014.05-1.00-6.67%3544,22145.53%
PYPL210618P002300002021-03-05 2:49PM EST230.0018.3917.5018.05-0.36-1.92%3073,35444.52%
PYPL210618P002400002021-03-05 3:53PM EST240.0022.6022.2523.10-1.30-5.44%2403,48144.25%
PYPL210618P002500002021-03-05 3:53PM EST250.0028.0827.6528.30-1.02-3.51%352,39942.92%
PYPL210618P002600002021-03-05 11:50AM EST260.0036.0533.9034.50+0.73+2.07%132,64442.25%
PYPL210618P002700002021-03-05 3:52PM EST270.0041.1040.7541.45-0.79-1.89%315,67741.83%
PYPL210618P002800002021-03-05 12:59PM EST280.0051.0048.2049.10+0.80+1.59%388941.74%
PYPL210618P002900002021-03-04 1:49PM EST290.0063.8456.3057.20+3.34+5.52%135941.61%
PYPL210618P003000002021-03-05 9:30AM EST300.0073.5464.7066.20+13.54+22.57%1959442.95%
PYPL210618P003100002021-03-03 3:59PM EST310.0074.6573.6575.25+13.30+21.68%3010443.78%
PYPL210618P003200002021-03-03 9:44AM EST320.0065.0082.8583.850.00-18842.21%
PYPL210618P003300002021-02-25 11:38AM EST330.0077.6792.0093.750.00-17044.86%
PYPL210618P003400002021-02-23 10:54AM EST340.0079.25101.55103.300.00-11645.75%
PYPL210618P003500002021-03-04 9:43AM EST350.00100.00111.15113.100.00-53347.47%
PYPL210618P003600002021-02-23 3:54PM EST360.0098.60120.90122.850.00-21748.69%
PYPL210618P003700002021-02-17 9:34AM EST370.0082.90130.65132.750.00-51350.54%
PYPL210618P003800002021-02-23 3:54PM EST380.00117.30140.45142.600.00-3451.92%
PYPL210618P003900002021-02-11 11:27AM EST390.00100.95150.35152.500.00-1353.46%
PYPL210618P004000002021-02-16 12:12AM EST400.00118.70160.25162.400.00--154.86%
PYPL210618P004100002021-02-16 2:28PM EST410.00111.00170.15172.300.00--156.13%
PYPL210618P004300002021-02-26 3:43PM EST430.00170.40190.00192.200.00-1859.13%