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
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210917C001200002021-02-26 1:50PM EDT120.00140.19120.75123.400.00-1270.00%
PYPL210917C001300002021-02-23 2:47PM EDT130.00131.40104.10107.250.00-120.00%
PYPL210917C001350002021-04-14 11:34AM EDT135.00136.13120.35122.600.00-2375.20%
PYPL210917C001400002021-02-16 11:04AM EDT140.00165.99104.20106.200.00-120.00%
PYPL210917C001450002021-05-04 10:04AM EDT145.00105.60108.35109.800.00-1456.96%
PYPL210917C001500002021-05-07 9:42AM EDT150.00106.61103.45104.90+6.47+6.46%14354.77%
PYPL210917C001550002021-03-23 10:24AM EDT155.0092.47111.45112.750.00--1100.25%
PYPL210917C001650002021-03-31 10:00AM EDT165.0081.3097.9099.250.00-4380.79%
PYPL210917C001700002021-03-10 11:42AM EDT170.0079.2073.9078.000.00-1320.00%
PYPL210917C001750002021-05-06 10:53AM EDT175.0078.9079.4080.750.00-2045.60%
PYPL210917C001800002021-04-01 10:18AM EDT180.0075.2583.6084.600.00-32670.55%
PYPL210917C001850002021-05-04 1:05PM EDT185.0066.4570.2571.250.00-52442.27%
PYPL210917C001900002021-05-04 2:58PM EDT190.0063.2965.8566.700.00-14241.24%
PYPL210917C001950002021-04-22 1:31PM EDT195.0071.4461.2562.250.00-718640.35%
PYPL210917C002000002021-05-07 12:33PM EDT200.0060.2856.5057.85+6.23+11.53%228039.39%
PYPL210917C002100002021-05-06 1:19PM EDT210.0047.7048.4549.300.00-37737.49%
PYPL210917C002200002021-05-07 11:23AM EDT220.0044.5040.3541.50+6.95+18.51%312736.40%
PYPL210917C002300002021-05-07 11:23AM EDT230.0036.5133.5534.10+4.71+14.81%446035.00%
PYPL210917C002400002021-05-07 1:13PM EDT240.0028.8327.2027.75+0.68+2.42%273534.36%
PYPL210917C002500002021-05-07 3:02PM EDT250.0022.1521.6522.20+0.61+2.83%701,81133.84%
PYPL210917C002600002021-05-07 3:56PM EDT260.0017.3717.2017.45+0.22+1.28%3852,06633.38%
PYPL210917C002700002021-05-07 3:58PM EDT270.0013.4513.2513.80+0.78+6.16%2211,75233.52%
PYPL210917C002800002021-05-07 3:12PM EDT280.0010.4610.1510.60+1.01+10.69%281,38733.28%
PYPL210917C002900002021-05-07 3:53PM EDT290.008.107.708.10+1.25+18.25%786133.22%
PYPL210917C003000002021-05-07 2:48PM EDT300.005.655.856.05-0.05-0.88%901,72033.01%
PYPL210917C003100002021-05-07 3:56PM EDT310.004.504.254.60+0.48+11.94%2679333.19%
PYPL210917C003200002021-05-07 3:47PM EDT320.003.503.353.50+0.60+20.69%1321,55033.41%
PYPL210917C003300002021-05-07 2:36PM EDT330.002.502.592.79+0.04+1.63%3763134.08%
PYPL210917C003400002021-05-06 2:07PM EDT340.001.912.002.110.00-1222234.25%
PYPL210917C003500002021-05-07 12:40PM EDT350.001.751.591.69+0.12+7.36%1296434.88%
PYPL210917C003600002021-05-07 9:42AM EDT360.001.211.241.37+0.04+3.42%517835.52%
PYPL210917C003700002021-05-07 2:10PM EDT370.000.991.011.14+0.07+7.61%114836.29%
PYPL210917C003800002021-05-06 10:12AM EDT380.000.680.780.910.00-311336.73%
PYPL210917C003900002021-05-05 10:02AM EDT390.000.790.630.760.00-194637.40%
PYPL210917C004000002021-05-07 11:18AM EDT400.000.620.520.65+0.10+19.23%4018638.16%
PYPL210917C004100002021-05-06 12:05PM EDT410.000.500.420.570.00-35839.01%
PYPL210917C004200002021-05-04 9:59AM EDT420.000.500.350.490.00-232739.70%
PYPL210917C004300002021-05-07 3:15PM EDT430.000.300.290.44-0.57-65.52%225140.58%
PYPL210917C004400002021-05-06 1:47PM EDT440.000.300.240.390.00-1216541.31%
PYPL210917C004500002021-05-05 2:42PM EDT450.000.270.200.350.00-215442.09%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210917P001150002021-03-30 2:40PM EDT115.000.330.020.080.00-343750.68%
PYPL210917P001200002021-04-28 10:44AM EDT120.000.080.030.150.00-28551.76%
PYPL210917P001250002021-04-27 10:35AM EDT125.000.150.070.220.00-104651.56%
PYPL210917P001300002021-04-20 12:17PM EDT130.000.160.120.290.00-5814850.83%
PYPL210917P001350002021-04-16 2:51PM EDT135.000.160.190.360.00-1750249.76%
PYPL210917P001400002021-04-16 1:37PM EDT140.000.240.270.390.00-1515547.73%
PYPL210917P001450002021-04-23 3:57PM EDT145.000.420.350.470.00-11,18246.53%
PYPL210917P001500002021-05-04 11:05AM EDT150.000.640.440.550.00-117945.17%
PYPL210917P001550002021-04-05 10:52AM EDT155.001.000.660.860.00-113246.19%
PYPL210917P001600002021-04-27 2:32PM EDT160.000.670.670.840.00-149743.42%
PYPL210917P001650002021-05-04 9:52AM EDT165.001.000.820.930.00-110941.72%
PYPL210917P001700002021-05-06 2:51PM EDT170.001.281.011.150.00-2238840.98%
PYPL210917P001750002021-05-06 11:15AM EDT175.001.441.231.320.00-1064239.64%
PYPL210917P001800002021-05-04 2:42PM EDT180.001.801.501.590.00-633538.76%
PYPL210917P001850002021-05-06 10:07AM EDT185.002.251.831.950.00-1533038.09%
PYPL210917P001900002021-05-07 3:02PM EDT190.002.242.222.34-0.14-5.88%189737.28%
PYPL210917P001950002021-05-06 10:07AM EDT195.003.402.702.840.00-494636.65%
PYPL210917P002000002021-05-07 2:43PM EDT200.003.473.253.55-0.61-14.95%162,94736.43%
PYPL210917P002100002021-05-07 1:39PM EDT210.004.704.755.05-0.35-6.93%563,33035.19%
PYPL210917P002200002021-05-07 2:00PM EDT220.007.276.807.10-1.23-14.47%404,12034.13%
PYPL210917P002300002021-05-07 3:56PM EDT230.009.809.6010.10-0.80-7.55%395,46333.78%
PYPL210917P002400002021-05-07 3:19PM EDT240.0013.2713.2513.95-1.28-8.80%1111,78133.61%
PYPL210917P002500002021-05-07 2:57PM EDT250.0017.9017.7018.45-1.42-7.35%433,76433.20%
PYPL210917P002600002021-05-07 2:39PM EDT260.0024.0122.9023.85-2.24-8.53%701,86633.00%
PYPL210917P002700002021-05-07 12:47PM EDT270.0027.8429.1530.00-5.16-15.64%1485132.80%
PYPL210917P002800002021-05-03 12:45PM EDT280.0038.3635.8036.500.00-11,85531.98%
PYPL210917P002900002021-05-07 10:50AM EDT290.0041.2043.3544.50+1.77+4.49%325432.78%
PYPL210917P003000002021-05-07 12:30PM EDT300.0049.5051.4052.65-4.00-7.48%243432.95%
PYPL210917P003100002021-05-04 12:12PM EDT310.0063.5059.9560.850.00-112932.23%
PYPL210917P003200002021-05-05 9:50AM EDT320.0069.7069.0070.25-2.40-3.33%46633.76%
PYPL210917P003300002021-04-20 10:39AM EDT330.0067.4278.3579.350.00-24533.86%
PYPL210917P003400002021-04-12 9:37AM EDT340.0090.6587.6588.650.00-13333.91%
PYPL210917P003500002021-05-06 11:48AM EDT350.0097.3597.2598.200.00-32734.33%
PYPL210917P003600002021-05-06 10:39AM EDT360.00108.80106.90107.900.00-45435.00%
PYPL210917P003700002021-03-23 3:58PM EDT370.00128.70105.15106.500.00-100.00%
PYPL210917P003800002021-04-29 12:39PM EDT380.00115.90126.40127.800.00--138.48%
PYPL210917P003900002021-03-23 11:06AM EDT390.00145.70124.45125.800.00-170.00%
PYPL210917P004100002021-03-15 12:06AM EDT410.00161.550.000.000.00--00.00%
PYPL210917P004200002021-03-01 10:45AM EDT420.00155.90175.70176.950.00-54875.13%
PYPL210917P004300002021-03-23 3:56PM EDT430.00186.65163.70165.050.00--00.00%
PYPL210917P004500002021-03-29 12:13AM EDT450.00206.500.000.000.00--00.00%