UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.02+4.62 (+1.87%)
At close: 4:00PM EDT

252.23 +0.21 (0.08%)
After hours: 5:03PM EDT

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220617C001200002021-04-19 12:14AM EDT120.00156.90132.00137.000.00--1055.84%
PYPL220617C001250002021-04-08 10:03AM EDT125.00138.24127.50132.500.00-5054.73%
PYPL220617C001500002021-05-04 11:47AM EDT150.00103.00104.50109.500.00--147.47%
PYPL220617C001550002021-03-31 10:51AM EDT155.0095.55110.00114.500.00--159.47%
PYPL220617C001700002021-05-03 11:22AM EDT170.0098.1587.5591.950.00-12143.03%
PYPL220617C001750002021-04-08 1:07PM EDT175.0095.2083.0088.000.00-1242.53%
PYPL220617C001800002021-04-19 12:00PM EDT180.0094.9379.0583.450.00-1441.01%
PYPL220617C001850002021-05-06 2:28PM EDT185.0074.1575.0078.95-9.85-11.73%4139.55%
PYPL220617C001900002021-04-20 10:41AM EDT190.0088.2071.5075.350.00-121339.35%
PYPL220617C001950002021-05-05 3:08PM EDT195.0066.6568.0072.000.00-11139.35%
PYPL220617C002000002021-05-06 2:42PM EDT200.0062.8064.0568.45-0.36-0.57%33938.96%
PYPL220617C002100002021-05-06 10:37AM EDT210.0060.8957.5562.00-4.11-6.32%22138.62%
PYPL220617C002200002021-05-06 11:06AM EDT220.0053.7053.0054.75+2.70+5.29%71636.97%
PYPL220617C002300002021-05-06 12:50PM EDT230.0048.5045.4048.15+1.10+2.32%52135.71%
PYPL220617C002400002021-05-06 11:15AM EDT240.0039.4640.9042.95-0.54-1.35%710735.50%
PYPL220617C002500002021-05-06 2:42PM EDT250.0035.0035.4038.15-1.45-3.98%1016135.26%
PYPL220617C002600002021-05-06 2:09PM EDT260.0032.1031.1033.75-0.90-2.73%530435.02%
PYPL220617C002700002021-05-06 12:35PM EDT270.0029.8028.2029.90+1.99+7.16%6473434.92%
PYPL220617C002800002021-05-06 12:54PM EDT280.0026.1023.5026.55+0.80+3.16%15257134.94%
PYPL220617C002900002021-05-05 1:11PM EDT290.0020.6621.2023.350.00-29534.77%
PYPL220617C003000002021-05-06 1:51PM EDT300.0018.8017.7520.45-0.95-4.81%3921034.58%
PYPL220617C003100002021-05-05 9:39AM EDT310.0017.8515.2018.200.00-122234.74%
PYPL220617C003200002021-05-03 10:04AM EDT320.0020.4512.7515.500.00-11934.15%
PYPL220617C003300002021-05-05 12:11PM EDT330.0014.0512.6014.150.00-498434.74%
PYPL220617C003400002021-05-05 3:45PM EDT340.009.999.6512.55-0.81-7.50%18934.84%
PYPL220617C003500002021-05-06 2:14PM EDT350.009.509.6510.95+0.22+2.37%312,11434.72%
PYPL220617C003600002021-05-05 12:54PM EDT360.008.808.4011.000.00-208436.44%
PYPL220617C003700002021-04-28 12:54PM EDT370.0013.406.209.650.00-21936.31%
PYPL220617C003800002021-05-06 2:58PM EDT380.006.526.207.60+0.12+1.87%136434.96%
PYPL220617C003900002021-05-03 11:21AM EDT390.006.304.707.75-1.71-21.35%310836.56%
PYPL220617C004000002021-05-06 3:20PM EDT400.005.104.256.85-0.10-1.92%18236.53%
PYPL220617C004100002021-05-05 12:54PM EDT410.004.903.956.500.00-308137.23%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220617P001200002021-04-29 2:49PM EDT120.001.271.041.61+0.02+1.60%23242.68%
PYPL220617P001250002021-04-08 9:30AM EDT125.001.211.231.870.00-1141.91%
PYPL220617P001300002021-04-16 1:33PM EDT130.001.551.462.170.00-82341.20%
PYPL220617P001350002021-04-16 10:22AM EDT135.001.821.692.510.00-202040.53%
PYPL220617P001450002021-04-08 9:30AM EDT145.002.402.293.100.00-13238.56%
PYPL220617P001500002021-04-09 1:11PM EDT150.002.752.743.500.00-45537.80%
PYPL220617P001550002021-05-04 9:30AM EDT155.003.703.204.100.00-15837.48%
PYPL220617P001600002021-04-27 3:51PM EDT160.003.903.854.750.00-12,01037.11%
PYPL220617P001650002021-04-28 1:49PM EDT165.004.294.555.350.00-1536.49%
PYPL220617P001700002021-05-05 1:46PM EDT170.005.855.456.150.00-121936.16%
PYPL220617P001750002021-05-05 3:23PM EDT175.007.005.607.000.00-117535.78%
PYPL220617P001800002021-05-05 10:04AM EDT180.008.007.358.000.00-51,15635.52%
PYPL220617P001850002021-04-26 11:57AM EDT185.009.417.259.10+2.11+28.90%2210635.28%
PYPL220617P001900002021-05-05 10:15AM EDT190.0010.459.2511.700.00-548337.08%
PYPL220617P001950002021-05-05 10:28AM EDT195.0011.8810.5011.50+0.43+3.76%2237134.67%
PYPL220617P002000002021-05-05 2:05PM EDT200.0013.0011.8013.050.00-11,33934.64%
PYPL220617P002100002021-05-05 2:43PM EDT210.0015.8013.9517.200.00-2171,46735.39%
PYPL220617P002200002021-05-06 10:32AM EDT220.0020.2018.9522.00-0.15-0.74%15269036.20%
PYPL220617P002300002021-05-06 1:36PM EDT230.0023.2522.6025.60-0.95-3.93%11,03935.19%
PYPL220617P002400002021-05-05 2:12PM EDT240.0028.0426.8030.35-1.01-3.48%275434.95%
PYPL220617P002500002021-05-06 10:51AM EDT250.0033.0031.9535.35-0.80-2.37%1566734.54%
PYPL220617P002600002021-05-06 2:20PM EDT260.0040.3537.1041.10+0.85+2.15%214634.45%
PYPL220617P002700002021-05-03 11:25AM EDT270.0042.2544.2547.000.00-2826634.12%
PYPL220617P002800002021-05-03 10:38AM EDT280.0046.7049.6553.500.00-228333.99%
PYPL220617P002900002021-05-03 10:38AM EDT290.0060.4056.8060.50+7.25+13.64%210634.00%
PYPL220617P003000002021-05-03 11:26AM EDT300.0062.0064.2567.400.00-114733.59%
PYPL220617P003100002021-04-28 9:43AM EDT310.0063.6571.7575.000.00-42833.57%
PYPL220617P003200002021-04-30 1:53PM EDT320.0076.4079.8083.400.00-15134.11%
PYPL220617P003300002021-04-07 11:47AM EDT330.0088.3987.8591.500.00--134.09%
PYPL220617P003400002021-04-29 11:33AM EDT340.0088.4596.1599.950.00--734.22%
PYPL220617P003700002021-04-30 1:45PM EDT370.00116.65123.00126.000.00-1134.17%
PYPL220617P003800002021-04-23 11:08AM EDT380.00123.32131.90135.250.00-2234.55%
PYPL220617P003900002021-04-13 10:38AM EDT390.00126.21141.25144.500.00-1134.78%
PYPL220617P004000002021-04-29 3:14PM EDT400.00139.05150.70154.000.00--735.28%
PYPL220617P004100002021-04-30 11:17AM EDT410.00152.80160.35163.300.00-81735.32%