UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.94+1.55 (+2.08%)
At close: 04:00PM EDT
75.72 -0.22 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616C000350002023-02-17 12:29PM EDT35.0040.0837.9038.750.00-18020.00%
PYPL230616C000375002022-11-04 2:16PM EDT37.5038.3038.1039.450.00-192487.40%
PYPL230616C000400002023-03-31 12:18PM EDT40.0035.8536.1036.75+1.80+5.29%123186.43%
PYPL230616C000425002023-03-21 3:36PM EDT42.5034.3533.7534.300.00-13882.67%
PYPL230616C000450002023-03-29 9:43AM EDT45.0029.7531.3031.850.00-16077.20%
PYPL230616C000475002023-03-28 12:44PM EDT47.5025.8228.8529.450.00-17372.41%
PYPL230616C000500002023-03-30 11:59AM EDT50.0025.1026.5027.100.00-115669.24%
PYPL230616C000550002023-03-31 2:52PM EDT55.0021.5021.9022.30+0.55+2.63%47561.74%
PYPL230616C000600002023-03-31 1:37PM EDT60.0016.8017.5017.85+0.10+0.60%526656.62%
PYPL230616C000625002023-03-31 3:55PM EDT62.5015.5015.4515.65+1.01+6.97%1116954.13%
PYPL230616C000650002023-03-31 3:59PM EDT65.0013.5813.4013.65+1.03+8.21%419651.93%
PYPL230616C000675002023-03-31 3:32PM EDT67.5011.4411.5511.75+0.99+9.47%537850.29%
PYPL230616C000700002023-03-31 3:56PM EDT70.009.839.709.95+0.93+10.45%71,81349.16%
PYPL230616C000725002023-03-31 3:27PM EDT72.508.018.158.25+0.66+8.98%193,59647.02%
PYPL230616C000750002023-03-31 3:26PM EDT75.006.556.656.75+0.60+10.08%1392,58745.41%
PYPL230616C000775002023-03-31 3:24PM EDT77.505.205.355.45+0.60+13.04%2612,57644.17%
PYPL230616C000800002023-03-31 3:58PM EDT80.004.254.204.30+0.55+14.86%1934,90342.88%
PYPL230616C000825002023-03-31 2:31PM EDT82.503.053.203.35+0.19+6.64%234,02141.93%
PYPL230616C000850002023-03-31 3:58PM EDT85.002.502.472.53+0.34+15.74%1275,99240.82%
PYPL230616C000875002023-03-31 2:15PM EDT87.501.751.851.90+0.20+12.90%73,94640.10%
PYPL230616C000900002023-03-31 3:54PM EDT90.001.361.371.42+0.16+13.33%1209,86939.65%
PYPL230616C000925002023-03-31 3:46PM EDT92.500.991.011.06+0.08+8.79%181,80039.40%
PYPL230616C000950002023-03-31 3:55PM EDT95.000.750.730.78+0.12+19.05%373,56439.19%
PYPL230616C000975002023-03-31 3:52PM EDT97.500.540.550.58+0.06+12.50%61,85239.16%
PYPL230616C001000002023-03-31 3:54PM EDT100.000.410.410.43+0.05+13.89%497,75639.21%
PYPL230616C001050002023-03-31 11:46AM EDT105.000.210.230.25+0.01+5.00%44,35439.84%
PYPL230616C001100002023-03-29 3:31PM EDT110.000.130.140.150.00-122,72640.63%
PYPL230616C001150002023-03-31 10:44AM EDT115.000.090.090.11-0.01-10.00%501,78642.58%
PYPL230616C001200002023-03-31 10:45AM EDT120.000.070.060.07+0.01+16.67%254,21343.36%
PYPL230616C001250002023-03-31 11:27AM EDT125.000.040.040.05-0.01-20.00%182,21044.73%
PYPL230616C001300002023-03-31 9:42AM EDT130.000.040.020.040.00-11,60246.48%
PYPL230616C001350002023-03-21 2:05PM EDT135.000.030.010.030.00-11,67647.66%
PYPL230616C001400002023-03-31 2:51PM EDT140.000.030.020.040.00-112,75850.39%
PYPL230616C001450002023-03-21 9:32AM EDT145.000.020.010.040.00-1680251.95%
PYPL230616C001500002023-03-29 1:10PM EDT150.000.020.000.030.00-43,97751.56%
PYPL230616C001550002023-03-14 10:36AM EDT155.000.010.000.030.00-231853.91%
PYPL230616C001600002023-03-27 9:41AM EDT160.000.010.000.020.00-11,03153.91%
PYPL230616C001650002023-03-21 2:50PM EDT165.000.010.000.020.00-101,51656.25%
PYPL230616C001700002023-03-22 3:43PM EDT170.000.020.000.020.00-11,56957.81%
PYPL230616C001750002023-03-15 3:09PM EDT175.000.010.000.010.00-101,13256.25%
PYPL230616C001800002023-03-29 9:30AM EDT180.000.010.000.010.00-3502,38057.81%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230616P000350002023-03-31 1:00PM EDT35.000.030.020.040.00-42,24067.19%
PYPL230616P000375002023-03-23 2:48PM EDT37.500.100.020.040.00-133561.33%
PYPL230616P000400002023-03-31 3:55PM EDT40.000.040.040.06-0.04-50.00%167259.77%
PYPL230616P000425002023-03-20 10:00AM EDT42.500.200.070.090.00-102,97558.20%
PYPL230616P000450002023-03-29 12:53PM EDT45.000.180.110.130.00-303,52456.35%
PYPL230616P000475002023-03-30 9:30AM EDT47.500.230.170.190.00-21,77454.69%
PYPL230616P000500002023-03-31 2:14PM EDT50.000.290.260.28-0.09-23.68%64,40753.32%
PYPL230616P000550002023-03-31 1:40PM EDT55.000.630.540.57-0.07-10.00%23,53650.44%
PYPL230616P000600002023-03-31 3:55PM EDT60.001.071.021.07-0.23-17.69%705,24447.83%
PYPL230616P000625002023-03-31 1:36PM EDT62.501.581.381.44-0.22-12.22%151,20946.51%
PYPL230616P000650002023-03-31 3:42PM EDT65.001.961.831.90-0.36-15.52%545,21445.11%
PYPL230616P000675002023-03-31 3:31PM EDT67.502.502.402.47-0.41-14.09%514,62643.71%
PYPL230616P000700002023-03-31 3:18PM EDT70.003.303.103.20-0.47-12.47%1606,86642.60%
PYPL230616P000725002023-03-31 3:16PM EDT72.504.203.904.05-0.45-9.68%565,66941.27%
PYPL230616P000750002023-03-31 3:53PM EDT75.005.114.905.05-0.69-11.90%357,87439.89%
PYPL230616P000775002023-03-31 3:29PM EDT77.506.306.106.20-0.85-11.89%352,57138.36%
PYPL230616P000800002023-03-31 3:20PM EDT80.007.807.457.55-0.85-9.83%255,82336.96%
PYPL230616P000825002023-03-31 3:16PM EDT82.509.409.009.15-0.80-7.84%63,54236.08%
PYPL230616P000850002023-03-31 3:57PM EDT85.0010.8310.7011.00-1.22-10.12%171,68035.89%
PYPL230616P000875002023-03-28 1:28PM EDT87.5015.9512.6012.800.00-11,21533.81%
PYPL230616P000900002023-03-31 3:53PM EDT90.0015.0514.6514.85-1.20-7.38%83,47932.59%
PYPL230616P000925002023-03-31 2:15PM EDT92.5017.4316.8017.05-1.15-6.19%11,31731.69%
PYPL230616P000950002023-03-31 3:19PM EDT95.0019.6819.0019.45-1.17-5.61%22,25332.91%
PYPL230616P000975002023-03-24 11:16AM EDT97.5024.8021.3521.900.00-582534.67%
PYPL230616P001000002023-03-28 1:15PM EDT100.0027.7923.8024.300.00-3657434.82%
PYPL230616P001050002023-03-29 3:48PM EDT105.0030.7028.7529.350.00-1006941.02%
PYPL230616P001100002023-03-31 3:00PM EDT110.0034.7033.9034.30-0.90-2.53%504544.04%
PYPL230616P001150002023-03-09 12:07PM EDT115.0036.8938.7539.350.00-4049.81%
PYPL230616P001200002023-02-07 11:21AM EDT120.0038.2941.6041.950.00-200.00%
PYPL230616P001250002023-02-06 10:30AM EDT125.0041.900.000.000.00-2000.00%
PYPL230616P001300002023-03-20 11:01AM EDT130.0056.0353.7554.350.00-4061.04%
PYPL230616P001350002023-02-03 11:38AM EDT135.0048.0058.4559.000.00-200.00%
PYPL230616P001400002023-01-20 10:30AM EDT140.0062.8865.0565.650.00-1090.09%
PYPL230616P001450002022-11-23 4:32PM EDT145.0063.8075.7576.300.00-1100153.86%
PYPL230616P001500002023-02-06 1:44PM EDT150.0067.0173.9074.400.00-10062.70%
PYPL230616P001550002023-01-20 10:30AM EDT155.0077.9480.0580.650.00-10100.44%
PYPL230616P001600002023-03-31 9:34AM EDT160.0085.6183.8084.30+0.50+0.59%1076.95%
PYPL230616P001650002023-02-10 10:46AM EDT165.0082.7091.2591.850.00-10124.34%
PYPL230616P001700002023-02-23 4:59PM EDT170.0094.7095.8596.450.00-10122.10%
PYPL230616P001750002022-08-04 9:32AM EDT175.0077.5783.5084.400.00-200.00%
PYPL230616P001800002023-01-11 11:28AM EDT180.00101.4599.4099.900.00-200.00%