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 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210716C001000002021-02-26 9:47AM EST100.00160.26138.65140.800.00-1374.32%
PYPL210716C001050002021-02-19 12:13PM EST105.00184.02133.75135.900.00-1172.17%
PYPL210716C001100002021-02-09 2:13PM EST110.00175.07128.85131.000.00-2169.92%
PYPL210716C001200002021-02-19 12:13PM EST120.00169.27119.10121.200.00-1865.63%
PYPL210716C001250002021-02-04 9:41AM EST125.00145.71114.20116.350.00-1163.50%
PYPL210716C001300002021-01-27 9:49AM EST130.00100.95129.00133.500.00-12148.82%
PYPL210716C001350002021-02-19 2:20PM EST135.00154.15104.55106.650.00-1159.77%
PYPL210716C001400002021-02-08 9:30AM EST140.00138.0699.80101.900.00-1458.40%
PYPL210716C001450002021-03-04 2:19PM EST145.0090.1795.0597.100.00-1656.70%
PYPL210716C001500002021-03-01 12:22PM EST150.00123.0090.4092.350.00-15055.33%
PYPL210716C001550002021-02-25 3:59PM EST155.00100.6585.7587.700.00-1954.05%
PYPL210716C001600002021-03-03 10:11AM EST160.00102.0081.2083.100.00-52052.95%
PYPL210716C001650002021-03-05 12:19PM EST165.0072.0076.7078.60-24.39-25.30%42051.95%
PYPL210716C001700002021-03-03 2:34PM EST170.0087.0072.3074.150.00-21051.01%
PYPL210716C001750002021-02-19 2:00PM EST175.00115.7568.0069.650.00-2352.75%
PYPL210716C001800002021-03-05 2:20PM EST180.0061.9163.9065.40-10.54-14.55%23451.70%
PYPL210716C001850002021-02-09 2:47PM EST185.00102.6059.7061.250.00-12050.72%
PYPL210716C001900002021-02-12 1:28PM EST190.0046.8056.2057.20-62.60-57.22%222349.79%
PYPL210716C001950002021-02-12 2:35PM EST195.00106.1351.9053.300.00-33349.00%
PYPL210716C002000002021-03-05 3:56PM EST200.0048.8048.2049.50-0.81-1.63%2414148.20%
PYPL210716C002100002021-03-04 12:21PM EST210.0047.7041.5042.400.00-319046.93%
PYPL210716C002200002021-03-04 3:02PM EST220.0036.0034.8035.900.00-632245.83%
PYPL210716C002300002021-03-05 2:48PM EST230.0029.4028.9530.00-0.60-2.00%5034044.78%
PYPL210716C002400002021-03-05 3:59PM EST240.0024.4524.0024.70-0.22-0.89%13097643.76%
PYPL210716C002500002021-03-05 3:59PM EST250.0020.0019.5520.40-0.55-2.68%4477943.43%
PYPL210716C002600002021-03-05 12:06PM EST260.0016.0015.7516.40-1.00-5.88%128042.60%
PYPL210716C002700002021-03-05 3:33PM EST270.0012.7012.6013.15-0.90-6.62%35042.11%
PYPL210716C002800002021-03-05 3:33PM EST280.0010.0010.0510.50-0.95-8.68%8263141.80%
PYPL210716C002900002021-03-05 3:31PM EST290.007.907.958.60-1.26-13.76%4731042.13%
PYPL210716C003000002021-03-05 3:58PM EST300.006.556.356.70-0.95-12.67%1731,14641.68%
PYPL210716C003100002021-03-05 3:55PM EST310.005.205.055.35-0.55-9.57%1049341.73%
PYPL210716C003200002021-03-05 3:27PM EST320.004.194.054.30-0.26-5.84%4538441.91%
PYPL210716C003300002021-03-05 1:20PM EST330.003.403.353.50-0.34-9.09%424342.26%
PYPL210716C003400002021-03-05 3:40PM EST340.002.902.672.94+0.10+3.57%1280842.91%
PYPL210716C003500002021-03-05 2:10PM EST350.002.242.192.44-0.16-6.67%12176743.38%
PYPL210716C003600002021-03-05 2:11PM EST360.001.751.822.05-1.95-52.70%2021243.93%
PYPL210716C003700002021-03-05 2:34PM EST370.001.601.531.72-0.49-23.44%721944.42%
PYPL210716C003800002021-03-04 10:02AM EST380.002.101.291.510.00-1045.26%
PYPL210716C003900002021-03-05 1:10PM EST390.001.101.101.31-0.67-37.85%28045.94%
PYPL210716C004000002021-03-05 3:03PM EST400.001.030.941.14-0.07-6.36%159546.58%
PYPL210716C004100002021-03-05 12:11PM EST410.000.920.811.02-0.13-12.38%24947.40%
PYPL210716C004200002021-03-05 3:38PM EST420.000.700.700.82-0.54-43.55%228647.31%
PYPL210716C004300002021-03-05 11:40AM EST430.000.560.610.73-0.73-56.59%144348.01%
PYPL210716C004400002021-03-05 11:54AM EST440.000.520.540.62-0.36-40.91%53948.32%
PYPL210716C004500002021-03-04 2:34PM EST450.000.630.470.590.00-46149.39%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210716P001000002021-01-08 9:36AM EST100.000.440.024.050.00-101291.53%
PYPL210716P001150002020-12-09 3:35PM EST115.001.250.701.090.00-61866.65%
PYPL210716P001200002021-03-03 10:19AM EST120.000.380.520.680.00-134658.98%
PYPL210716P001250002021-02-10 11:57AM EST125.000.540.640.800.00-11557.62%
PYPL210716P001300002021-03-03 2:35PM EST130.001.010.790.95+0.37+57.81%1069556.40%
PYPL210716P001350002021-02-05 3:52PM EST135.000.750.961.160.00-113555.36%
PYPL210716P001400002021-03-04 1:07PM EST140.001.461.151.37+0.26+21.67%3054.15%
PYPL210716P001450002021-03-03 2:11PM EST145.001.071.421.610.00-1511453.14%
PYPL210716P001500002021-03-03 2:11PM EST150.001.251.701.920.00-3715552.15%
PYPL210716P001550002021-03-03 2:04PM EST155.001.512.052.270.00-1051.23%
PYPL210716P001600002021-03-03 11:11AM EST160.001.492.462.690.00-1050.39%
PYPL210716P001650002021-03-03 3:42PM EST165.002.222.973.200.00-119750.24%
PYPL210716P001700002021-03-04 12:26PM EST170.005.083.503.80+1.98+63.87%516849.57%
PYPL210716P001750002021-03-05 1:00PM EST175.004.754.204.45-0.25-5.00%321048.80%
PYPL210716P001800002021-03-05 1:02PM EST180.005.804.955.20+0.90+18.37%1018948.08%
PYPL210716P001850002021-03-04 1:04PM EST185.005.745.806.100.00-5653247.55%
PYPL210716P001900002021-03-05 12:29PM EST190.008.166.757.10-0.29-3.43%75852346.99%
PYPL210716P001950002021-03-05 11:50AM EST195.0011.007.858.25+3.95+56.03%4642046.52%
PYPL210716P002000002021-03-05 2:34PM EST200.009.309.059.50-0.75-7.46%1384546.00%
PYPL210716P002100002021-03-05 12:11PM EST210.0012.4011.9012.40-0.45-3.50%44044.97%
PYPL210716P002200002021-03-05 1:31PM EST220.0016.1515.4515.95-0.35-2.12%53191644.12%
PYPL210716P002300002021-03-05 3:18PM EST230.0020.2019.5020.20-0.50-2.42%4771543.45%
PYPL210716P002400002021-03-05 3:27PM EST240.0025.1524.3525.25-0.85-3.27%13384343.08%
PYPL210716P002500002021-03-05 12:45PM EST250.0032.2029.8530.55+0.91+2.91%1573442.06%
PYPL210716P002600002021-03-05 1:00PM EST260.0036.7536.0036.65-1.15-3.03%1554341.38%
PYPL210716P002700002021-03-05 3:40PM EST270.0043.2742.8043.55+5.27+13.87%1712441.11%
PYPL210716P002800002021-03-05 10:53AM EST280.0056.8650.1551.00+25.19+79.54%1216540.93%
PYPL210716P002900002021-03-04 3:21PM EST290.0065.4658.0058.90+4.76+7.84%19440.77%
PYPL210716P003000002021-03-04 2:22PM EST300.0072.1066.3067.200.00-18340.63%
PYPL210716P003100002021-02-25 2:01PM EST310.0064.2075.0075.850.00-12640.56%
PYPL210716P003200002021-03-02 9:30AM EST320.0056.3083.9584.850.00-6040.75%
PYPL210716P003300002021-03-04 1:00PM EST330.0092.0593.2094.150.00-44441.28%
PYPL210716P003400002021-02-08 9:58AM EST340.0069.56102.35103.650.00-42342.05%
PYPL210716P003500002021-02-23 10:54AM EST350.0089.90111.85113.600.00-354444.30%
PYPL210716P003600002021-03-03 12:14PM EST360.00104.00121.50123.400.00-37445.79%
PYPL210716P003700002021-02-26 3:35PM EST370.00113.85131.20133.100.00-33046.64%
PYPL210716P003800002021-02-26 1:56PM EST380.00124.05140.90142.950.00-5547.99%
PYPL210716P003900002021-02-23 10:54AM EST390.00126.65150.70152.800.00--049.19%
PYPL210716P004100002021-02-16 11:52AM EST410.00117.25170.40172.550.00-2351.48%
PYPL210716P004200002021-02-19 2:21PM EST420.00136.50180.30182.450.00-1152.60%