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
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210917C001200002021-02-26 12:50PM EST120.00140.19119.80121.900.00-12759.70%
PYPL210917C001300002021-02-23 1:47PM EST130.00131.40110.25112.400.00-1056.62%
PYPL210917C001350002021-02-04 9:46AM EST135.00140.00105.55107.650.00--255.14%
PYPL210917C001400002021-02-16 10:04AM EST140.00165.99100.95102.950.00-1253.93%
PYPL210917C001500002021-02-23 10:17AM EST150.00115.1491.8593.750.00-5851.73%
PYPL210917C001650002021-03-04 2:58PM EST165.0079.6578.9580.400.00-1251.38%
PYPL210917C001700002021-02-17 9:33AM EST170.00132.0074.7576.200.00-23150.53%
PYPL210917C001750002021-02-22 12:12PM EST175.0067.2570.6572.05-38.75-36.56%41149.64%
PYPL210917C001800002021-03-05 11:58AM EST180.0063.5066.6568.05-3.77-5.60%51548.93%
PYPL210917C001850002021-03-05 2:15PM EST185.0061.5062.7564.15-31.17-33.64%11148.25%
PYPL210917C001900002021-03-05 2:15PM EST190.0057.7558.9560.35-18.05-23.81%13047.60%
PYPL210917C001950002021-03-02 10:14AM EST195.0083.9755.4056.650.00-11646.95%
PYPL210917C002000002021-03-04 2:42PM EST200.0050.5551.9053.150.00-312946.49%
PYPL210917C002100002021-03-04 1:04PM EST210.0047.9845.3046.400.00-1045.41%
PYPL210917C002200002021-03-05 2:20PM EST220.0039.2539.3540.20-0.01-0.03%88944.49%
PYPL210917C002300002021-03-05 3:38PM EST230.0034.0033.9034.60-0.90-2.58%5924943.73%
PYPL210917C002400002021-03-05 3:56PM EST240.0029.3329.1529.90-1.07-3.52%38043.55%
PYPL210917C002500002021-03-05 2:54PM EST250.0025.0024.6525.50-0.80-3.10%6639343.07%
PYPL210917C002600002021-03-05 3:03PM EST260.0021.1020.7021.55-0.66-3.03%5634242.55%
PYPL210917C002700002021-03-05 3:53PM EST270.0017.7517.4518.10-0.99-5.28%381,06342.09%
PYPL210917C002800002021-03-05 1:49PM EST280.0013.9314.6515.30-1.76-11.22%9731241.96%
PYPL210917C002900002021-03-05 3:57PM EST290.0012.6312.2512.75-0.56-4.25%3638141.63%
PYPL210917C003000002021-03-05 3:57PM EST300.0010.7010.2510.70-0.70-6.14%12476441.55%
PYPL210917C003100002021-03-05 3:15PM EST310.008.758.609.05-0.75-7.89%2828741.65%
PYPL210917C003200002021-03-05 2:15PM EST320.007.607.207.60-0.35-4.40%24041.66%
PYPL210917C003300002021-03-05 2:48PM EST330.006.126.056.45-0.68-10.00%66041.84%
PYPL210917C003400002021-03-05 2:28PM EST340.005.175.155.70-0.88-14.55%212342.54%
PYPL210917C003500002021-03-05 3:18PM EST350.004.504.354.65-0.55-10.89%3281,16242.19%
PYPL210917C003600002021-03-05 2:47PM EST360.003.803.754.00-0.20-5.00%68942.50%
PYPL210917C003700002021-03-04 10:49AM EST370.003.003.203.50-2.21-42.42%38642.96%
PYPL210917C003800002021-03-05 2:12PM EST380.002.702.813.15-5.00-64.94%910143.68%
PYPL210917C003900002021-03-05 2:12PM EST390.002.372.452.72-0.53-18.28%289943.92%
PYPL210917C004000002021-03-05 2:12PM EST400.002.092.152.39-1.91-47.75%13044.30%
PYPL210917C004100002021-03-04 9:30AM EST410.003.231.902.070.00-11444.52%
PYPL210917C004200002021-03-05 2:02PM EST420.001.741.691.93-0.82-32.03%2329245.37%
PYPL210917C004300002021-03-04 1:53PM EST430.001.791.501.660.00-2045.47%
PYPL210917C004400002021-03-04 1:41PM EST440.001.661.351.480.00-38345.85%
PYPL210917C004500002021-03-05 3:10PM EST450.001.281.221.34-0.20-13.51%4046.34%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210917P001200002021-03-04 2:18PM EST120.001.150.991.140.00-104353.76%
PYPL210917P001250002021-02-26 2:34PM EST125.001.051.191.420.00-2053.02%
PYPL210917P001300002021-03-04 11:34AM EST130.001.251.421.670.00-11352.00%
PYPL210917P001350002021-03-03 2:47PM EST135.001.381.711.940.00-21851.05%
PYPL210917P001400002021-03-05 12:01PM EST140.002.632.032.28+1.37+108.73%139850.17%
PYPL210917P001450002021-03-04 1:32PM EST145.002.972.422.64+0.31+11.65%154049.85%
PYPL210917P001500002021-03-05 12:00PM EST150.003.702.873.10+0.60+19.35%224549.11%
PYPL210917P001550002021-03-05 11:58AM EST155.003.753.403.650.00-304048.50%
PYPL210917P001600002021-03-05 9:38AM EST160.004.923.954.25+0.25+5.35%1047.83%
PYPL210917P001650002021-03-05 1:18PM EST165.005.054.654.95-0.10-1.94%13047.25%
PYPL210917P001700002021-03-04 3:28PM EST170.006.005.405.750.00-427846.74%
PYPL210917P001750002021-03-05 11:34AM EST175.006.956.356.65+0.42+6.43%920546.26%
PYPL210917P001800002021-03-05 11:47AM EST180.009.607.257.65+5.18+117.19%5045.80%
PYPL210917P001850002021-03-05 3:12PM EST185.008.758.408.75-0.25-2.78%4523945.33%
PYPL210917P001900002021-03-05 2:13PM EST190.0010.009.6010.00+2.55+34.23%53534744.95%
PYPL210917P001950002021-03-05 1:58PM EST195.0011.4410.9011.30-1.36-10.63%9513544.46%
PYPL210917P002000002021-03-05 3:42PM EST200.0012.6012.4512.80-0.63-4.76%1831,25744.13%
PYPL210917P002100002021-03-05 3:07PM EST210.0015.8015.7016.20-0.95-5.67%47768343.51%
PYPL210917P002200002021-03-05 2:17PM EST220.0020.4619.5520.10-0.54-2.57%1,611042.87%
PYPL210917P002300002021-03-05 2:42PM EST230.0024.6024.0524.85-0.74-2.92%52042.71%
PYPL210917P002400002021-03-05 3:31PM EST240.0029.6729.0029.65-0.77-2.53%13071341.83%
PYPL210917P002500002021-03-05 3:28PM EST250.0035.4534.6535.30-3.65-9.34%402,29441.45%
PYPL210917P002600002021-03-05 1:35PM EST260.0041.6540.8041.50-3.90-8.56%2778441.13%
PYPL210917P002700002021-03-05 10:03AM EST270.0048.0947.4548.15-3.81-7.34%2017640.78%
PYPL210917P002800002021-03-05 1:18PM EST280.0056.6354.6055.45-0.84-1.46%1,57310740.76%
PYPL210917P002900002021-03-05 2:18PM EST290.0064.4562.1563.05+20.00+44.99%2040.60%
PYPL210917P003000002021-03-04 9:47AM EST300.0079.2570.1071.05+14.85+23.06%422940.54%
PYPL210917P003100002021-02-23 2:16PM EST310.0065.9078.3579.250.00-210140.29%
PYPL210917P003200002021-02-19 12:57PM EST320.0058.5086.9587.850.00-5040.29%
PYPL210917P003300002021-03-04 10:13AM EST330.0090.9595.8096.800.00-3040.57%
PYPL210917P003400002021-03-03 1:36PM EST340.0091.20104.85105.850.00-53240.69%
PYPL210917P003500002021-03-03 10:08AM EST350.0097.50114.05115.050.00-1040.80%
PYPL210917P003600002021-03-01 9:35AM EST360.0098.90123.40124.450.00-44541.12%
PYPL210917P003700002021-03-03 12:14PM EST370.00116.20132.70134.000.00-1041.61%
PYPL210917P003800002021-02-16 2:28PM EST380.0092.60142.35144.150.00--143.90%
PYPL210917P003900002021-02-23 3:54PM EST390.00130.50151.90153.800.00-1644.45%
PYPL210917P004200002021-03-01 9:45AM EST420.00155.90181.15183.050.00-54846.23%
PYPL210917P004300002021-02-16 11:51AM EST430.00138.45190.90193.000.00--247.45%