UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.36+1.34 (+0.53%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210716C001000002021-03-31 1:55PM EDT100.00144.40161.75163.150.00-14195.70%
PYPL210716C001050002021-05-04 9:45AM EDT105.00146.45147.70149.150.00-101175.39%
PYPL210716C001100002021-02-09 3:13PM EDT110.00175.07143.60145.500.00-21107.67%
PYPL210716C001200002021-02-19 1:13PM EDT120.00169.27120.35124.500.00-180.00%
PYPL210716C001250002021-02-04 10:41AM EDT125.00145.71114.20116.350.00-110.00%
PYPL210716C001300002021-03-15 9:40AM EDT130.00118.40139.05141.400.00-11188.44%
PYPL210716C001350002021-02-19 3:20PM EDT135.00154.15105.30109.500.00-110.00%
PYPL210716C001400002021-05-03 10:50AM EDT140.00123.15112.80114.250.00-1458.30%
PYPL210716C001450002021-05-04 10:04AM EDT145.00105.05107.85109.300.00-1657.08%
PYPL210716C001500002021-05-06 9:30AM EDT150.00106.30102.90104.350.00-25055.57%
PYPL210716C001550002021-05-05 11:50AM EDT155.0096.2597.9099.400.00-21553.13%
PYPL210716C001600002021-05-05 3:25PM EDT160.0086.7593.0094.450.00-41651.86%
PYPL210716C001650002021-03-29 12:40PM EDT165.0072.49105.90107.250.00-123142.82%
PYPL210716C001700002021-04-09 1:49PM EDT170.0096.3083.5584.400.00-11250.02%
PYPL210716C001750002021-05-05 10:51AM EDT175.0076.5078.6579.550.00-21753.39%
PYPL210716C001800002021-05-05 12:39PM EDT180.0076.4873.7074.700.00-13251.34%
PYPL210716C001850002021-03-31 10:47AM EDT185.0062.2077.5078.900.00-133588.73%
PYPL210716C001900002021-05-06 11:50AM EDT190.0065.0064.1564.900.00-422246.16%
PYPL210716C001950002021-03-12 4:31PM EDT195.0061.1870.1070.750.00-1086.41%
PYPL210716C002000002021-05-07 3:52PM EDT200.0055.5854.1555.40+2.76+5.23%1122842.58%
PYPL210716C002100002021-05-05 3:25PM EDT210.0049.3544.9046.20+9.45+23.68%128939.61%
PYPL210716C002200002021-05-07 3:45PM EDT220.0037.5036.6037.40+2.98+8.63%365436.99%
PYPL210716C002300002021-05-07 2:11PM EDT230.0028.2528.1529.15+1.25+4.63%1064534.61%
PYPL210716C002400002021-05-07 3:58PM EDT240.0021.7021.1021.90+0.36+1.69%5932,29133.06%
PYPL210716C002500002021-05-07 3:43PM EDT250.0016.2015.4515.85+1.00+6.58%5411,74932.10%
PYPL210716C002600002021-05-07 3:53PM EDT260.0011.0510.6511.10+0.15+1.38%6163,21831.63%
PYPL210716C002700002021-05-07 3:58PM EDT270.007.407.207.55-0.10-1.33%2582,03531.45%
PYPL210716C002800002021-05-07 3:18PM EDT280.004.904.805.05-0.12-2.39%1321,73531.56%
PYPL210716C002900002021-05-07 3:42PM EDT290.003.253.153.30-0.08-2.40%2711,79231.71%
PYPL210716C003000002021-05-07 3:59PM EDT300.002.092.072.17-0.11-5.00%1872,55232.13%
PYPL210716C003100002021-05-07 3:57PM EDT310.001.381.381.510.00-351,15933.08%
PYPL210716C003200002021-05-07 2:38PM EDT320.000.870.931.02-0.18-17.14%1157233.73%
PYPL210716C003300002021-05-07 3:13PM EDT330.000.700.660.75+0.03+4.48%4744334.89%
PYPL210716C003400002021-05-07 3:48PM EDT340.000.570.440.61+0.07+14.00%189136.57%
PYPL210716C003500002021-05-07 3:48PM EDT350.000.470.340.44+0.08+20.51%2865637.35%
PYPL210716C003600002021-05-07 2:31PM EDT360.000.300.230.39+0.03+11.11%139239.23%
PYPL210716C003700002021-05-05 2:04PM EDT370.000.260.220.310.00-227740.36%
PYPL210716C003800002021-05-03 10:09AM EDT380.000.450.160.200.00-234540.23%
PYPL210716C003900002021-05-04 10:40AM EDT390.000.140.150.240.00-115343.46%
PYPL210716C004000002021-05-05 2:01PM EDT400.000.170.040.210.00-612844.78%
PYPL210716C004100002021-05-05 2:43PM EDT410.000.100.020.180.00-106545.95%
PYPL210716C004200002021-05-07 11:50AM EDT420.000.100.040.16+0.02+25.00%129547.22%
PYPL210716C004300002021-05-05 2:01PM EDT430.000.060.030.150.00-545448.73%
PYPL210716C004400002021-04-28 11:42AM EDT440.000.210.020.080.00-27847.17%
PYPL210716C004500002021-05-06 12:41PM EDT450.000.050.020.130.00-18851.47%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210716P001000002021-03-23 1:53PM EDT100.000.060.000.000.00-2050.00%
PYPL210716P001050002021-03-15 12:06AM EDT105.000.250.000.000.00---50.00%
PYPL210716P001150002021-03-26 1:04PM EDT115.000.250.000.080.00-11765.04%
PYPL210716P001200002021-03-09 10:37AM EDT120.000.560.020.080.00-1063.09%
PYPL210716P001250002021-04-20 12:54PM EDT125.000.060.010.090.00-405059.77%
PYPL210716P001300002021-04-06 1:42PM EDT130.000.090.000.080.00-1169355.47%
PYPL210716P001350002021-04-16 1:37PM EDT135.000.050.020.100.00-33454.88%
PYPL210716P001400002021-05-05 3:54PM EDT140.000.100.020.130.00-110053.13%
PYPL210716P001450002021-05-06 3:03PM EDT145.000.100.030.170.00-310351.95%
PYPL210716P001500002021-05-06 2:01PM EDT150.000.160.040.200.00-1027450.10%
PYPL210716P001550002021-05-04 12:54PM EDT155.000.300.080.240.00-16851.76%
PYPL210716P001600002021-05-04 1:05PM EDT160.000.390.120.260.00-120849.37%
PYPL210716P001650002021-04-26 10:38AM EDT165.000.300.190.310.00-321547.66%
PYPL210716P001700002021-05-05 3:03PM EDT170.000.330.250.37-0.01-2.94%144245.95%
PYPL210716P001750002021-05-05 3:31PM EDT175.000.550.330.440.00-328944.29%
PYPL210716P001800002021-05-07 1:54PM EDT180.000.460.420.58-0.11-19.30%232443.41%
PYPL210716P001850002021-05-05 9:45AM EDT185.000.760.540.640.00-179841.19%
PYPL210716P001900002021-05-07 3:40PM EDT190.000.790.700.86+0.03+3.95%51,18840.55%
PYPL210716P001950002021-05-04 11:02AM EDT195.001.600.891.030.00-10159439.01%
PYPL210716P002000002021-05-07 3:42PM EDT200.001.201.151.26-0.46-27.71%222,03237.67%
PYPL210716P002100002021-05-07 3:38PM EDT210.001.881.872.00-0.83-30.63%921,50035.62%
PYPL210716P002200002021-05-07 3:38PM EDT220.003.043.053.35-0.66-17.84%792,51234.48%
PYPL210716P002300002021-05-07 3:21PM EDT230.004.974.955.35-1.73-25.82%453,34133.33%
PYPL210716P002400002021-05-07 1:49PM EDT240.007.757.758.15-1.65-17.55%821,87132.09%
PYPL210716P002500002021-05-07 3:30PM EDT250.0011.5011.9012.15-1.68-12.75%1111,91431.34%
PYPL210716P002600002021-05-07 2:07PM EDT260.0017.8017.0517.50-2.20-11.00%4163,01831.09%
PYPL210716P002700002021-05-07 3:06PM EDT270.0023.5523.6524.00+0.01+0.04%101,41430.99%
PYPL210716P002800002021-05-07 12:57PM EDT280.0029.0730.7031.85-6.43-18.11%2130132.03%
PYPL210716P002900002021-05-07 3:12PM EDT290.0039.4038.9539.80-0.80-1.99%115131.26%
PYPL210716P003000002021-05-06 11:48AM EDT300.0048.4648.0048.800.00-78232.12%
PYPL210716P003100002021-04-22 1:08PM EDT310.0049.0057.3058.200.00-93133.37%
PYPL210716P003200002021-05-06 10:31AM EDT320.0072.9066.8067.750.00-14434.39%
PYPL210716P003300002021-04-29 10:28AM EDT330.0063.4676.5077.800.00-14238.14%
PYPL210716P003400002021-04-22 9:47AM EDT340.0076.1586.3587.600.00-62339.84%
PYPL210716P003500002021-05-04 9:45AM EDT350.0098.9096.2097.500.00-14541.98%
PYPL210716P003600002021-04-15 10:19AM EDT360.0086.90106.15107.450.00-27244.36%
PYPL210716P003700002021-05-04 9:45AM EDT370.00118.70116.10117.400.00-32946.56%
PYPL210716P003800002021-04-22 9:38AM EDT380.00114.55126.00127.450.00-5449.68%
PYPL210716P003900002021-02-23 11:54AM EDT390.00126.65158.25162.450.00--1132.74%
PYPL210716P004100002021-02-16 12:52PM EDT410.00117.25165.90167.550.00-23101.78%
PYPL210716P004200002021-02-19 3:21PM EDT420.00136.50176.50181.150.00-11111.57%