UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.63-9.73 (-3.84%)
At close: 4:00PM EDT

242.03 -1.60 (-0.66%)
After hours: 6:23PM EDT

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120C000900002021-05-10 9:31AM EDT90.00157.00154.00159.00-19.90-11.25%254951.27%
PYPL230120C000950002021-03-25 3:11PM EDT95.00142.25171.50176.500.00-633102.31%
PYPL230120C001000002021-05-06 1:55PM EDT100.00153.20144.50149.500.00-96955.94%
PYPL230120C001050002021-05-06 10:58AM EDT105.00150.41140.00145.000.00-15754.60%
PYPL230120C001100002021-05-06 11:51AM EDT110.00148.30135.50140.000.00-21,25452.03%
PYPL230120C001150002021-04-16 1:56PM EDT115.00158.63130.50135.500.00-110250.75%
PYPL230120C001200002021-05-05 3:24PM EDT120.00132.25126.00131.000.00-1031749.47%
PYPL230120C001250002021-05-03 2:26PM EDT125.00138.00121.50126.500.00-119648.18%
PYPL230120C001300002021-05-07 12:29PM EDT130.00122.50117.50122.00-11.50-8.58%1019746.88%
PYPL230120C001350002021-05-10 2:42PM EDT135.00115.32113.65117.80-18.91-14.09%27746.12%
PYPL230120C001400002021-04-08 2:56PM EDT140.00129.90118.75122.350.00-518656.19%
PYPL230120C001450002021-05-10 2:44PM EDT145.00106.72104.75109.00-13.28-11.07%46643.79%
PYPL230120C001500002021-05-06 3:14PM EDT150.00104.25101.25104.80-2.75-2.57%133442.91%
PYPL230120C001550002021-04-28 2:00PM EDT155.00123.4597.15100.850.00-47242.34%
PYPL230120C001600002021-05-07 10:16AM EDT160.00107.5093.1596.350.00-313440.96%
PYPL230120C001650002021-04-30 1:53PM EDT165.00108.2089.4592.300.00-23540.16%
PYPL230120C001700002021-05-10 2:38PM EDT170.0087.6485.9088.90-6.88-7.28%59240.13%
PYPL230120C001750002021-05-03 11:26AM EDT175.0097.1582.1085.150.00-79839.57%
PYPL230120C001800002021-05-10 11:18AM EDT180.0080.6178.3581.55-10.79-11.81%223339.11%
PYPL230120C001850002021-05-10 10:55AM EDT185.0079.8074.7078.25-2.21-2.69%28738.91%
PYPL230120C001900002021-05-10 11:18AM EDT190.0073.7771.3574.70-3.75-4.84%423938.35%
PYPL230120C001950002021-05-05 10:40AM EDT195.0074.2067.9571.350.00-711937.94%
PYPL230120C002000002021-05-10 2:10PM EDT200.0066.1265.1067.30-7.88-10.65%782436.77%
PYPL230120C002100002021-05-07 2:05PM EDT210.0061.0060.0061.80-6.05-9.02%1036636.75%
PYPL230120C002200002021-05-07 11:38AM EDT220.0064.2052.0055.900.00-334836.04%
PYPL230120C002300002021-05-10 1:43PM EDT230.0049.9049.0051.30-7.37-12.87%464936.15%
PYPL230120C002400002021-05-10 3:58PM EDT240.0044.8044.0045.80-9.37-17.30%1662335.23%
PYPL230120C002500002021-05-10 3:59PM EDT250.0040.8039.3042.20-5.50-11.88%241,09035.59%
PYPL230120C002600002021-05-10 3:29PM EDT260.0036.6235.8538.75-5.70-13.47%3189935.79%
PYPL230120C002700002021-05-10 1:23PM EDT270.0035.5030.5035.00-2.36-6.23%283235.51%
PYPL230120C002800002021-05-10 2:27PM EDT280.0030.0029.5032.05-5.20-14.77%571835.64%
PYPL230120C002900002021-05-10 2:26PM EDT290.0027.1025.4029.00-6.70-19.82%1537335.48%
PYPL230120C003000002021-05-10 3:29PM EDT300.0024.4524.0025.35-4.30-14.96%153,06334.63%
PYPL230120C003100002021-05-06 9:35AM EDT310.0023.8519.8022.95-1.00-4.02%627134.58%
PYPL230120C003200002021-05-06 11:16AM EDT320.0021.5317.7021.30-1.48-6.43%280834.99%
PYPL230120C003300002021-05-10 12:57PM EDT330.0018.9415.5518.80-4.56-19.40%553334.52%
PYPL230120C003400002021-05-10 2:25PM EDT340.0016.3913.8017.75-3.31-16.80%2917435.15%
PYPL230120C003500002021-05-10 3:00PM EDT350.0014.6613.2016.15-4.84-24.82%281,10435.17%
PYPL230120C003600002021-05-10 10:54AM EDT360.0013.7513.1013.60-3.15-18.64%931234.12%
PYPL230120C003700002021-05-10 10:29AM EDT370.0012.0011.6012.40-1.10-8.40%292734.21%
PYPL230120C003800002021-05-07 2:58PM EDT380.0013.798.9011.600.00-25834.61%
PYPL230120C003900002021-05-06 2:53PM EDT390.0011.959.5511.000.00-108735.13%
PYPL230120C004000002021-05-10 9:31AM EDT400.0010.907.3010.85-0.80-6.84%299636.08%
PYPL230120C004100002021-05-06 3:49PM EDT410.009.257.508.75-0.75-7.50%16834.71%
PYPL230120C004200002021-05-05 11:26AM EDT420.008.157.008.25-1.80-18.09%122435.10%
PYPL230120C004300002021-05-10 3:03PM EDT430.007.256.507.75-1.75-19.44%156135.41%
PYPL230120C004400002021-05-06 1:15PM EDT440.008.004.856.950.00-314735.26%
PYPL230120C004500002021-05-10 2:51PM EDT450.005.805.056.40-1.90-24.68%848835.36%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120P000900002021-05-04 12:04PM EDT90.001.301.001.420.00-2087844.24%
PYPL230120P000950002021-05-04 10:48AM EDT95.001.361.401.630.00-640843.20%
PYPL230120P001000002021-05-04 10:48AM EDT100.001.601.281.870.00-26542.25%
PYPL230120P001050002021-04-08 9:30AM EDT105.001.801.522.050.00-21440.97%
PYPL230120P001100002021-04-23 1:29PM EDT110.001.901.802.470.00-1001,64340.61%
PYPL230120P001150002021-04-01 10:08AM EDT115.002.402.002.650.00-240039.26%
PYPL230120P001200002021-05-05 11:07AM EDT120.002.892.343.300.00-166339.39%
PYPL230120P001250002021-04-13 10:59AM EDT125.002.932.853.550.00-442838.18%
PYPL230120P001300002021-04-30 3:29PM EDT130.003.403.303.950.00-260837.34%
PYPL230120P001350002021-04-09 3:50PM EDT135.003.853.604.350.00-11,17136.45%
PYPL230120P001400002021-05-10 11:20AM EDT140.004.854.455.15+0.20+4.30%33,65436.38%
PYPL230120P001450002021-05-06 2:29PM EDT145.005.205.155.85-0.45-7.96%111435.94%
PYPL230120P001500002021-04-23 2:27PM EDT150.005.505.906.600.00-1057235.48%
PYPL230120P001550002021-05-10 11:30AM EDT155.007.156.757.45+0.05+0.70%252135.09%
PYPL230120P001600002021-05-05 9:41AM EDT160.007.707.658.350.00-11,19534.67%
PYPL230120P001650002021-05-05 3:25PM EDT165.008.907.5511.050.00-2968836.69%
PYPL230120P001700002021-05-05 11:30AM EDT170.009.959.8010.500.00-155134.04%
PYPL230120P001750002021-05-10 2:22PM EDT175.0011.159.5512.95+1.25+12.63%3613835.29%
PYPL230120P001800002021-05-10 1:05PM EDT180.0011.8012.3014.90+0.70+6.31%111,70235.68%
PYPL230120P001850002021-05-10 2:22PM EDT185.0013.8013.7014.55+0.80+6.15%868533.34%
PYPL230120P001900002021-05-10 2:22PM EDT190.0015.3013.8017.65-0.55-3.47%664134.78%
PYPL230120P001950002021-05-07 2:05PM EDT195.0015.4415.7019.450.00-254334.66%
PYPL230120P002000002021-05-10 1:39PM EDT200.0018.7017.1520.90+0.70+3.89%42,87034.09%
PYPL230120P002100002021-05-10 12:57PM EDT210.0021.0420.6524.70+0.02+0.10%12,07533.59%
PYPL230120P002200002021-05-10 9:32AM EDT220.0027.2025.0028.95+1.50+5.84%111,26133.17%
PYPL230120P002300002021-05-06 11:44AM EDT230.0030.0030.6033.55-0.07-0.23%9002,51032.73%
PYPL230120P002400002021-05-07 2:17PM EDT240.0036.5035.1038.95+1.40+3.99%252232.64%
PYPL230120P002500002021-05-06 11:44AM EDT250.0042.8540.6543.85+2.53+6.27%11,12531.85%
PYPL230120P002600002021-05-10 2:03PM EDT260.0048.2546.6050.40+1.51+3.23%1251532.09%
PYPL230120P002700002021-05-05 12:00PM EDT270.0053.6653.1556.900.00-269632.02%
PYPL230120P002800002021-05-03 12:01PM EDT280.0056.6859.6063.200.00-328531.54%
PYPL230120P002900002021-04-20 10:05AM EDT290.0059.4066.8569.750.00-210031.01%
PYPL230120P003000002021-05-06 10:26AM EDT300.0075.8574.0077.650.00-1241331.34%
PYPL230120P003100002021-04-28 9:51AM EDT310.0069.1581.5585.400.00-434031.35%
PYPL230120P003200002021-04-28 3:54PM EDT320.0077.0089.6593.100.00-15531.11%
PYPL230120P003300002021-03-11 11:19AM EDT330.00108.9087.7590.050.00-131319.00%
PYPL230120P003400002021-04-13 3:54PM EDT340.0092.35106.25109.650.00-51031.09%
PYPL230120P003500002021-04-28 2:00PM EDT350.0099.80114.70118.250.00-15531.13%
PYPL230120P003600002021-05-07 12:01PM EDT360.00117.85123.25126.650.00-22130.81%
PYPL230120P003700002021-05-07 12:01PM EDT370.00125.85132.10135.750.00-2431.08%
PYPL230120P003800002021-03-31 9:58AM EDT380.00146.45130.20132.800.00-5120.00%
PYPL230120P003900002021-04-20 2:32PM EDT390.00139.14151.30153.600.00-21430.83%
PYPL230120P004000002021-05-03 10:39AM EDT400.00147.20159.20163.300.00-51931.49%
PYPL230120P004100002021-03-24 2:59PM EDT410.00180.80151.00154.300.00-12240.00%
PYPL230120P004200002021-04-14 9:46AM EDT420.00158.30160.00163.300.00-1120.00%
PYPL230120P004300002021-04-28 3:12PM EDT430.00167.15188.35190.650.00-122930.46%
PYPL230120P004400002021-04-30 1:52PM EDT440.00184.90197.20200.150.00-8830.44%
PYPL230120P004500002021-05-04 10:24AM EDT450.00204.28206.55209.850.00-62730.70%