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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120C000900002021-03-05 9:37AM EST90.00140.00151.00156.00-8.00-5.41%221353.72%
PYPL230120C000950002021-03-04 10:17AM EST95.00155.95146.50151.500.00-22152.59%
PYPL230120C001000002021-02-23 11:15AM EST100.00168.55142.50147.000.00-108052.08%
PYPL230120C001050002020-12-23 9:30AM EST105.00146.51151.10155.500.00-25877.02%
PYPL230120C001100002021-03-05 1:20PM EST110.00133.00134.00138.50+2.00+1.53%11,26450.68%
PYPL230120C001150002021-03-04 10:34AM EST115.00126.34129.50134.00-11.66-8.45%310153.85%
PYPL230120C001200002021-03-05 3:25PM EST120.00127.45126.00129.50-27.75-17.88%2830152.25%
PYPL230120C001250002021-03-05 2:55PM EST125.00122.60121.50126.00-1.50-1.21%3052.40%
PYPL230120C001300002021-03-04 3:46PM EST130.00121.80118.00122.00+2.17+1.81%2313151.58%
PYPL230120C001350002021-03-04 12:26PM EST135.00122.00113.50118.000.00-27550.71%
PYPL230120C001400002021-03-05 10:23AM EST140.00103.65110.50114.00-5.85-5.34%46249.80%
PYPL230120C001450002021-03-04 9:50AM EST145.00117.70106.50110.000.00-42348.85%
PYPL230120C001500002021-03-05 2:07PM EST150.00102.00103.00106.50-2.99-2.85%327348.53%
PYPL230120C001550002021-03-01 12:45PM EST155.00131.5099.50103.000.00-35048.12%
PYPL230120C001600002021-03-05 3:28PM EST160.0096.7396.0099.50-9.47-8.92%712547.64%
PYPL230120C001650002021-03-05 10:02AM EST165.0086.5592.5096.00-27.85-24.34%13247.09%
PYPL230120C001700002021-03-04 3:06PM EST170.0089.0089.0092.50-1.95-2.14%108246.49%
PYPL230120C001750002021-03-05 9:39AM EST175.0084.2086.0090.00-10.90-11.46%89246.89%
PYPL230120C001800002021-03-01 2:24PM EST180.0075.2583.0086.50-37.75-33.41%318646.16%
PYPL230120C001850002021-03-04 2:30PM EST185.0069.7280.0083.50-9.98-12.52%1045.88%
PYPL230120C001900002021-03-05 9:35AM EST190.0078.9877.0080.00+0.04+0.05%160045.05%
PYPL230120C001950002021-03-04 2:45PM EST195.0075.0074.0577.500.00-510145.13%
PYPL230120C002000002021-03-05 3:30PM EST200.0072.4272.0074.45-0.05-0.07%7679944.63%
PYPL230120C002100002021-03-05 2:10PM EST210.0065.2066.0069.05-3.10-4.54%1235244.09%
PYPL230120C002200002021-03-05 1:44PM EST220.0061.5061.0064.20-1.82-2.87%3939243.79%
PYPL230120C002300002021-03-05 2:39PM EST230.0057.0056.5060.25-2.00-3.39%9146644.00%
PYPL230120C002400002021-03-05 3:47PM EST240.0053.8552.8055.10-1.15-2.09%8545743.02%
PYPL230120C002500002021-03-05 3:41PM EST250.0050.0048.2550.50-0.75-1.48%119042.31%
PYPL230120C002600002021-03-05 3:31PM EST260.0045.9545.3047.50-2.05-4.27%21042.65%
PYPL230120C002700002021-03-05 1:38PM EST270.0042.0041.1544.90-1.95-4.44%15368943.11%
PYPL230120C002800002021-03-05 3:23PM EST280.0039.5038.3040.95-0.50-1.25%3047142.36%
PYPL230120C002900002021-03-05 2:27PM EST290.0036.1035.0038.90-0.20-0.55%1716842.91%
PYPL230120C003000002021-03-05 3:57PM EST300.0034.6433.2035.40-0.06-0.17%1262,85442.20%
PYPL230120C003100002021-03-05 3:31PM EST310.0030.9529.6532.85-0.55-1.75%417842.07%
PYPL230120C003200002021-03-05 12:11PM EST320.0028.2527.6532.00-2.70-8.72%2376543.14%
PYPL230120C003300002021-03-05 3:41PM EST330.0026.9225.2528.55-1.63-5.71%335342.05%
PYPL230120C003400002021-03-04 2:49PM EST340.0026.0423.1026.600.00-13015142.02%
PYPL230120C003500002021-03-05 3:42PM EST350.0023.8022.3524.55-1.25-4.99%22041.80%
PYPL230120C003600002021-03-05 3:28PM EST360.0021.4219.5523.30-0.83-3.73%325442.13%
PYPL230120C003700002021-03-05 3:44PM EST370.0020.8519.1521.50-0.85-3.92%20946241.90%
PYPL230120C003800002021-03-05 2:37PM EST380.0018.7918.0020.25-1.56-7.67%34942.05%
PYPL230120C003900002021-03-05 3:04PM EST390.0018.2016.6519.00-0.90-4.71%8042.12%
PYPL230120C004000002021-03-04 3:15PM EST400.0016.1016.5017.65-0.65-3.88%735842.01%
PYPL230120C004100002021-03-04 3:29PM EST410.0016.7514.5516.600.00-3042.10%
PYPL230120C004200002021-03-05 11:40AM EST420.0012.0013.7015.90-3.70-23.57%922042.46%
PYPL230120C004300002021-03-05 2:47PM EST430.0013.9011.5016.00-1.05-7.02%1043.54%
PYPL230120C004400002021-03-05 3:58PM EST440.0013.3312.2514.05-0.47-3.41%3213442.55%
PYPL230120C004500002021-03-05 3:58PM EST450.0012.5911.2014.35+0.34+2.78%296543.76%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230120P000900002021-03-03 9:52AM EST90.002.901.804.00+0.16+5.84%165252.30%
PYPL230120P000950002021-03-01 1:47PM EST95.002.752.604.500.00-240251.29%
PYPL230120P001000002021-03-04 2:46PM EST100.004.003.005.00+0.73+22.32%15550.22%
PYPL230120P001050002021-02-25 11:10AM EST105.004.033.006.000.00-3450.37%
PYPL230120P001100002021-02-24 12:55PM EST110.004.053.007.000.00-6131,61250.28%
PYPL230120P001150002021-02-26 10:50AM EST115.005.264.007.250.00-239748.43%
PYPL230120P001200002021-03-05 3:34PM EST120.006.345.008.10+0.89+16.33%1265347.83%
PYPL230120P001250002021-03-01 1:44PM EST125.006.066.707.950.00-20341445.28%
PYPL230120P001300002021-03-04 2:01PM EST130.009.057.658.750.00-559044.56%
PYPL230120P001350002021-03-04 2:16PM EST135.009.447.9511.35-0.96-9.23%866246.71%
PYPL230120P001400002021-03-05 3:46PM EST140.0010.259.7010.95-1.30-11.26%3152,79943.87%
PYPL230120P001450002021-03-04 2:16PM EST145.0012.909.3013.500.00-46645.47%
PYPL230120P001500002021-03-04 12:31PM EST150.0011.1511.7514.050.00-652544.04%
PYPL230120P001550002021-03-05 11:24AM EST155.0016.2012.9515.50+0.31+1.95%142243.79%
PYPL230120P001600002021-03-04 2:01PM EST160.0017.4514.4516.950.00-169043.45%
PYPL230120P001650002021-03-04 2:01PM EST165.0019.7916.1518.45+0.94+4.99%144643.08%
PYPL230120P001700002021-03-04 2:16PM EST170.0020.9017.7020.100.00-337742.80%
PYPL230120P001750002021-03-04 2:01PM EST175.0022.3019.4521.850.00-44742.55%
PYPL230120P001800002021-03-05 10:30AM EST180.0024.2520.5023.700.00-14088842.33%
PYPL230120P001850002021-03-05 12:42PM EST185.0024.9222.4025.60-1.63-6.14%3017242.08%
PYPL230120P001900002021-03-04 2:01PM EST190.0028.3524.1527.65-0.20-0.70%214441.90%
PYPL230120P001950002021-03-04 2:01PM EST195.0032.0026.5529.65+1.55+5.09%113641.60%
PYPL230120P002000002021-03-05 3:47PM EST200.0029.5529.3031.90-1.57-5.04%360041.46%
PYPL230120P002100002021-03-05 3:54PM EST210.0035.2533.9536.50-0.65-1.81%201,02741.07%
PYPL230120P002200002021-03-05 3:54PM EST220.0040.2539.0041.60-3.14-7.24%2665440.84%
PYPL230120P002300002021-03-04 2:01PM EST230.0049.2544.5046.85+0.70+1.44%1038540.49%
PYPL230120P002400002021-03-05 10:37AM EST240.0054.9849.5552.50+3.48+6.76%213840.24%
PYPL230120P002500002021-03-05 12:58PM EST250.0059.0855.6558.85-1.52-2.51%220840.31%
PYPL230120P002600002021-03-04 2:05PM EST260.0067.1862.0064.900.00-15442439.95%
PYPL230120P002700002021-03-04 12:28PM EST270.0068.9068.4071.500.00-561239.81%
PYPL230120P002800002021-03-04 3:28PM EST280.0077.9575.1577.550.00-5117139.07%
PYPL230120P002900002021-03-04 12:07PM EST290.0080.1082.3084.550.00-26038.89%
PYPL230120P003000002021-03-04 9:30AM EST300.0085.3589.4592.500.00-135139.27%
PYPL230120P003100002021-03-05 3:18PM EST310.0099.3596.15100.40+9.51+10.59%13039.47%
PYPL230120P003200002021-02-23 3:38PM EST320.0094.32103.90107.200.00-322038.66%
PYPL230120P003300002021-02-16 12:12AM EST330.00119.93111.75115.45+28.18+30.71%1138.86%
PYPL230120P003400002021-03-01 9:44AM EST340.00109.15119.70123.500.00--538.77%
PYPL230120P003500002021-02-26 1:47PM EST350.00122.15127.75131.200.00-53438.26%
PYPL230120P003600002021-03-01 9:36AM EST360.00123.95136.35139.450.00-51938.09%
PYPL230120P003700002021-02-03 2:07PM EST370.00140.85144.50149.000.00--138.96%
PYPL230120P004100002021-02-24 12:33PM EST410.00164.60179.70183.750.00--038.46%
PYPL230120P004200002021-02-24 12:33PM EST420.00173.10189.10192.900.00--838.57%
PYPL230120P004300002021-02-24 12:32PM EST430.00181.80198.10202.000.00--1138.55%
PYPL230120P004500002021-03-01 3:41PM EST450.00194.15216.85220.300.00-2038.39%