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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220121C000425002021-03-04 3:39PM EST42.50195.70194.50199.50-0.76-0.39%23,56886.08%
PYPL220121C000450002021-03-05 1:56PM EST45.00192.22193.05195.50-21.82-10.19%161,81875.68%
PYPL220121C000475002021-03-03 10:02AM EST47.50191.34189.50194.50-22.14-10.37%22,11880.57%
PYPL220121C000500002021-03-03 10:27AM EST50.00212.22187.00192.000.00-2078.03%
PYPL220121C000550002021-02-25 2:34PM EST55.00203.64182.50187.000.00-12078.52%
PYPL220121C000600002021-03-02 2:21PM EST60.00212.20177.50182.450.00-30077.54%
PYPL220121C000650002021-03-02 3:44PM EST65.00207.06172.50177.500.00-2117073.54%
PYPL220121C000700002021-03-02 3:44PM EST70.00202.05167.50172.500.00-221369.56%
PYPL220121C000750002021-03-04 1:54PM EST75.00152.67162.50167.50-7.33-4.58%3065.85%
PYPL220121C000775002020-07-14 12:28PM EST77.5096.20116.00120.400.00-12010.00%
PYPL220121C000800002021-03-04 10:11AM EST80.00167.00157.50162.500.00-2035562.40%
PYPL220121C000825002021-01-28 12:29PM EST82.50158.88176.50181.000.00-231149.59%
PYPL220121C000850002021-02-04 3:24PM EST85.00186.36153.00158.000.00-10064.01%
PYPL220121C000875002020-09-22 9:49AM EST87.50101.250.000.000.00-100.00%
PYPL220121C000900002021-03-05 3:50PM EST90.00150.00148.00153.00+4.85+3.34%524060.77%
PYPL220121C000925002020-09-16 10:52AM EST92.5095.75114.35117.600.00-1440.00%
PYPL220121C000950002021-03-05 3:50PM EST95.00145.40143.15148.00-5.22-3.47%67658.28%
PYPL220121C000975002020-12-23 9:30AM EST97.50149.43156.25157.600.00-268109.63%
PYPL220121C001000002021-03-05 10:54AM EST100.00132.50138.50143.50-7.31-5.23%51,62958.23%
PYPL220121C001050002021-03-04 1:52PM EST105.00132.00133.65138.500.00-4075055.77%
PYPL220121C001100002021-03-04 1:17PM EST110.00127.60129.00134.00-1.40-1.09%2055.31%
PYPL220121C001150002021-03-04 9:36AM EST115.00141.05124.50129.400.00-237254.70%
PYPL220121C001200002021-03-05 11:44AM EST120.00112.00119.50124.50-6.00-5.08%21,42652.19%
PYPL220121C001250002021-03-04 2:33PM EST125.00110.00115.00120.00-6.00-5.17%118951.58%
PYPL220121C001300002021-03-05 10:24AM EST130.00103.50111.00114.95-7.75-6.97%361250.69%
PYPL220121C001350002021-02-10 11:11AM EST135.00151.00105.50109.500.00-216352.93%
PYPL220121C001400002021-03-03 3:56PM EST140.00104.50101.60106.50-15.40-12.84%120355.62%
PYPL220121C001450002021-03-04 10:05AM EST145.00106.0097.50102.500.00-255955.24%
PYPL220121C001500002021-03-05 10:40AM EST150.0087.0093.0098.00-3.00-3.33%4053.57%
PYPL220121C001550002021-03-04 1:12PM EST155.0086.5089.5093.45-5.50-5.98%319351.78%
PYPL220121C001600002021-03-05 2:30PM EST160.0086.5085.5089.40-0.50-0.57%788750.99%
PYPL220121C001650002021-03-04 11:44AM EST165.0082.6381.5085.35-10.37-11.15%216950.10%
PYPL220121C001700002021-03-04 2:23PM EST170.0078.0077.5081.35+2.70+3.59%7049.19%
PYPL220121C001750002021-03-04 1:53PM EST175.0063.9874.0077.50-7.72-10.77%122648.46%
PYPL220121C001800002021-03-05 11:46AM EST180.0063.0070.0073.00-8.03-11.31%359446.56%
PYPL220121C001850002021-03-05 3:25PM EST185.0068.0068.0070.50-30.90-31.24%436347.75%
PYPL220121C001900002021-03-05 3:43PM EST190.0064.1063.0066.90-0.90-1.38%880447.05%
PYPL220121C001950002021-03-05 11:58AM EST195.0055.0059.5062.50-6.25-10.20%3962545.12%
PYPL220121C002000002021-03-05 3:42PM EST200.0057.5056.5060.40-1.93-3.25%1841,85046.30%
PYPL220121C002100002021-03-05 12:30PM EST210.0048.4051.0553.25-3.55-6.83%211,78244.25%
PYPL220121C002200002021-03-05 3:30PM EST220.0046.0045.9047.45-1.25-2.65%825,73443.51%
PYPL220121C002300002021-03-05 3:57PM EST230.0041.7540.4042.00-1.25-2.91%1541,21342.73%
PYPL220121C002400002021-03-05 3:35PM EST240.0036.6636.0037.90-1.34-3.53%2491,76843.04%
PYPL220121C002500002021-03-05 3:53PM EST250.0033.0031.4033.90-0.90-2.65%1332,00643.00%
PYPL220121C002600002021-03-05 3:48PM EST260.0028.6528.0030.00-1.95-6.37%91042.65%
PYPL220121C002700002021-03-05 2:50PM EST270.0025.2524.8026.25-2.25-8.18%86042.08%
PYPL220121C002800002021-03-05 3:55PM EST280.0022.3521.7523.05-0.65-2.83%557041.74%
PYPL220121C002900002021-03-05 3:19PM EST290.0019.6019.3021.80-0.99-4.81%712,58443.31%
PYPL220121C003000002021-03-05 3:43PM EST300.0017.5017.1017.85-1.15-6.17%295041.40%
PYPL220121C003100002021-03-05 1:44PM EST310.0014.6514.0016.55-1.60-9.85%5964042.35%
PYPL220121C003200002021-03-05 1:46PM EST320.0012.8012.6514.00-1.20-8.57%5360741.46%
PYPL220121C003300002021-03-05 3:30PM EST330.0011.9511.7513.25-0.35-2.85%42042.64%
PYPL220121C003400002021-03-05 3:48PM EST340.0010.339.8011.65-0.97-8.58%2024842.48%
PYPL220121C003500002021-03-05 3:47PM EST350.009.459.1010.15-0.25-2.58%671,49042.21%
PYPL220121C003600002021-03-05 1:20PM EST360.008.208.208.80-0.65-7.34%5699341.91%
PYPL220121C003700002021-03-05 12:01PM EST370.006.407.158.00-0.80-11.11%538042.27%
PYPL220121C003800002021-03-05 1:54PM EST380.006.006.108.35-4.55-43.13%12044.46%
PYPL220121C003900002021-03-05 12:26PM EST390.005.855.107.00-0.50-7.87%136043.62%
PYPL220121C004000002021-03-05 2:11PM EST400.005.305.105.50-0.45-7.83%11377042.16%
PYPL220121C004100002021-03-04 12:28PM EST410.004.002.575.65-1.75-30.43%1043.81%
PYPL220121C004200002021-03-05 3:12PM EST420.004.504.104.80-0.45-9.09%23043.28%
PYPL220121C004300002021-03-05 2:08PM EST430.003.653.654.80-0.60-14.12%25011544.52%
PYPL220121C004400002021-03-05 3:59PM EST440.003.803.405.85-0.05-1.30%17048.03%
PYPL220121C004500002021-03-05 3:36PM EST450.003.303.203.90-0.25-7.04%4216044.67%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220121P000425002021-03-04 3:39PM EST42.500.170.050.45-0.71-80.68%21,79679.49%
PYPL220121P000450002021-03-05 1:56PM EST45.000.490.001.000.00-161,31184.67%
PYPL220121P000475002021-03-03 10:02AM EST47.500.740.001.73+0.37+100.00%21,92789.38%
PYPL220121P000500002021-03-03 10:27AM EST50.001.250.002.560.00-2092.80%
PYPL220121P000550002021-03-04 3:24PM EST55.000.090.040.150.00-6060.35%
PYPL220121P000600002021-03-02 2:21PM EST60.000.170.000.250.00-30058.69%
PYPL220121P000650002021-03-02 3:44PM EST65.001.330.002.680.00-2078.32%
PYPL220121P000700002021-03-03 11:21AM EST70.000.590.002.740.00-155874.40%
PYPL220121P000750002021-02-24 2:13PM EST75.000.160.002.840.00-1330170.95%
PYPL220121P000775002021-03-01 1:40PM EST77.500.360.002.890.00-231569.31%
PYPL220121P000800002021-02-25 3:14PM EST80.000.400.070.99+0.08+25.00%3772956.81%
PYPL220121P000825002021-02-18 3:13PM EST82.500.510.001.500.00-49358.45%
PYPL220121P000850002021-03-05 2:17PM EST85.000.490.003.05-0.01-2.00%685364.71%
PYPL220121P000875002021-02-24 10:26AM EST87.500.640.001.910.00-27857.79%
PYPL220121P000900002021-03-05 12:00PM EST90.000.700.001.23+0.20+40.00%1052.30%
PYPL220121P000925002021-02-24 9:39AM EST92.500.410.001.840.00-172454.49%
PYPL220121P000950002021-03-04 3:24PM EST95.000.710.481.070.00-693751.54%
PYPL220121P000975002021-03-01 1:26PM EST97.500.660.051.470.00-219650.05%
PYPL220121P001000002021-03-05 1:37PM EST100.000.910.591.10+0.09+10.98%1472,42052.04%
PYPL220121P001050002021-03-01 1:26PM EST105.001.160.321.56+0.26+28.89%22,66552.87%
PYPL220121P001100002021-03-04 2:49PM EST110.001.650.572.00+0.15+10.00%11,15652.91%
PYPL220121P001150002021-03-05 1:04PM EST115.001.701.322.19+0.40+30.77%2051.27%
PYPL220121P001200002021-03-04 3:51PM EST120.002.520.203.45+0.52+26.00%43,74754.33%
PYPL220121P001250002021-03-04 3:51PM EST125.002.472.102.800.00-4048.97%
PYPL220121P001300002021-03-05 2:15PM EST130.002.821.903.20-0.28-9.03%3361748.06%
PYPL220121P001350002021-03-05 12:16PM EST135.003.753.054.50+0.05+1.35%779250.04%
PYPL220121P001400002021-03-05 1:16PM EST140.004.002.994.35-0.02-0.50%72,10047.01%
PYPL220121P001450002021-03-05 11:25AM EST145.005.903.106.10+1.25+26.88%4453249.44%
PYPL220121P001500002021-03-05 2:19PM EST150.005.504.156.50-0.50-8.33%36047.86%
PYPL220121P001550002021-03-05 3:16PM EST155.005.805.606.20-0.80-12.12%1742,39444.60%
PYPL220121P001600002021-03-05 1:34PM EST160.008.074.509.05+0.57+7.60%13,14748.38%
PYPL220121P001650002021-03-05 11:33AM EST165.0010.095.509.25+1.19+13.37%182,08246.16%
PYPL220121P001700002021-03-04 1:26PM EST170.0011.757.6510.80+1.90+19.29%12,65746.51%
PYPL220121P001750002021-03-04 1:26PM EST175.0011.459.2510.90+0.20+1.78%81,57944.07%
PYPL220121P001800002021-03-05 10:55AM EST180.0013.0510.2513.20+0.55+4.40%142,65745.36%
PYPL220121P001850002021-03-05 12:48PM EST185.0013.5510.5013.35-1.05-7.19%81,46442.95%
PYPL220121P001900002021-03-05 3:06PM EST190.0014.2513.2015.25-1.85-11.49%4161,09143.22%
PYPL220121P001950002021-03-05 12:46PM EST195.0016.8014.5018.10-1.25-6.93%11772044.64%
PYPL220121P002000002021-03-05 3:46PM EST200.0017.7015.5018.35-1.15-6.10%4861,81442.22%
PYPL220121P002100002021-03-05 1:00PM EST210.0021.3021.1022.15-1.45-6.37%5141,73341.65%
PYPL220121P002200002021-03-04 2:50PM EST220.0026.0125.1028.25-1.14-4.20%121,74043.35%
PYPL220121P002300002021-03-05 2:59PM EST230.0031.2729.7532.40-1.14-3.52%418042.11%
PYPL220121P002400002021-03-05 12:36PM EST240.0039.0635.3038.45+0.41+1.06%261,54242.61%
PYPL220121P002500002021-03-05 3:19PM EST250.0041.3041.3044.30-4.50-9.83%11042.40%
PYPL220121P002600002021-03-03 1:54PM EST260.0053.7947.2550.45+11.79+28.07%1042.12%
PYPL220121P002700002021-03-04 2:25PM EST270.0055.7053.9556.95-2.88-4.92%16041.82%
PYPL220121P002800002021-03-05 1:52PM EST280.0062.3561.0063.65+4.00+6.86%869941.37%
PYPL220121P002900002021-03-05 9:30AM EST290.0070.7068.1070.55+9.35+15.24%16040.77%
PYPL220121P003000002021-03-05 9:36AM EST300.0084.7675.7078.30+4.26+5.29%12,08240.83%
PYPL220121P003100002021-02-26 12:27PM EST310.0089.6584.0086.45+15.50+20.90%1022541.07%
PYPL220121P003200002021-03-02 11:15AM EST320.0073.3091.7094.050.00-1427840.31%
PYPL220121P003300002021-03-01 12:03PM EST330.00112.0099.20102.60+32.00+40.00%58840.50%
PYPL220121P003400002021-03-01 1:20PM EST340.0088.58109.00110.850.00-10040.00%
PYPL220121P003500002021-03-04 1:53PM EST350.00123.35116.80119.850.00-115540.35%
PYPL220121P003600002021-02-25 12:45PM EST360.00117.95125.80128.800.00-258340.42%
PYPL220121P003700002021-03-02 9:30AM EST370.00109.95135.45138.500.00-13241.57%
PYPL220121P003800002021-03-03 1:56PM EST380.00133.45144.15147.250.00-1040.90%
PYPL220121P003900002021-02-24 11:45AM EST390.00136.50153.35156.400.00-12240.72%
PYPL220121P004000002021-03-03 2:03PM EST400.00151.50162.95166.100.00-15441.50%
PYPL220121P004100002021-02-25 11:31AM EST410.00158.30173.20175.600.00-1041.75%
PYPL220121P004200002021-02-16 10:58AM EST420.00131.90181.00185.400.00-6042.57%
PYPL220121P004300002021-02-16 1:14PM EST430.00141.75191.00194.900.00--142.59%
PYPL220121P004400002021-02-25 9:37AM EST440.00183.50201.30204.700.00-46543.25%
PYPL220121P004500002021-03-05 9:47AM EST450.00216.71211.60213.50+2.71+1.27%407940.91%