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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000350002023-03-29 2:39PM EDT35.0041.0042.6043.450.00-81,36875.12%
PYPL240119C000375002023-03-29 1:08PM EDT37.5038.6040.3541.100.00-223571.58%
PYPL240119C000400002023-03-31 3:02PM EDT40.0038.0038.1538.90+0.75+2.01%852069.04%
PYPL240119C000425002023-03-29 1:48PM EDT42.5034.2035.9536.600.00-2019965.99%
PYPL240119C000450002023-03-31 10:33AM EDT45.0033.1533.8534.40+0.40+1.22%353363.70%
PYPL240119C000475002023-03-31 10:08AM EDT47.5030.9031.7532.30+1.00+3.34%719161.63%
PYPL240119C000500002023-03-31 1:58PM EDT50.0029.1529.7030.25+1.95+7.17%141,09459.74%
PYPL240119C000550002023-03-29 11:45AM EDT55.0024.2925.8026.200.00-256356.16%
PYPL240119C000600002023-03-31 11:37AM EDT60.0021.5022.0522.45+2.10+10.82%31,10653.00%
PYPL240119C000625002023-03-29 12:16PM EDT62.5018.8320.2520.750.00-128251.70%
PYPL240119C000650002023-03-31 3:49PM EDT65.0018.4018.5518.90+1.02+5.87%11,10550.05%
PYPL240119C000675002023-03-31 1:16PM EDT67.5016.4716.9517.30+0.97+6.26%1041849.65%
PYPL240119C000700002023-03-31 3:19PM EDT70.0015.2515.4515.70+0.54+3.67%223,09748.25%
PYPL240119C000725002023-03-31 1:34PM EDT72.5013.4514.0014.35+0.30+2.28%381147.60%
PYPL240119C000750002023-03-31 3:22PM EDT75.0012.5012.4513.05+0.75+6.38%152,89746.87%
PYPL240119C000775002023-03-29 10:25AM EDT77.5010.3011.1511.650.00-111,19045.50%
PYPL240119C000800002023-03-31 2:29PM EDT80.009.8510.0010.50+0.35+3.68%577,30144.81%
PYPL240119C000825002023-03-31 11:51AM EDT82.508.759.009.35+0.49+5.93%62,42743.85%
PYPL240119C000850002023-03-31 10:06AM EDT85.007.507.958.25-0.05-0.66%246,10342.82%
PYPL240119C000875002023-03-31 2:22PM EDT87.506.867.057.30+0.21+3.16%41,96542.08%
PYPL240119C000900002023-03-31 3:54PM EDT90.006.206.206.45+0.35+5.98%1644,96241.44%
PYPL240119C000925002023-03-31 3:37PM EDT92.505.375.405.65+0.22+4.27%51,96040.75%
PYPL240119C000950002023-03-31 3:54PM EDT95.004.804.754.95+0.30+6.67%372,91640.18%
PYPL240119C000975002023-03-31 10:22AM EDT97.503.954.154.35+0.10+2.60%11,44739.77%
PYPL240119C001000002023-03-31 3:58PM EDT100.003.733.653.80+0.26+7.49%1309,07539.34%
PYPL240119C001050002023-03-31 10:08AM EDT105.002.582.742.92-0.05-1.90%26,31038.77%
PYPL240119C001100002023-03-31 12:34PM EDT110.002.082.072.21+0.13+6.67%204,60038.18%
PYPL240119C001150002023-03-31 3:32PM EDT115.001.611.571.73+0.07+4.55%163,70938.12%
PYPL240119C001200002023-03-31 3:24PM EDT120.001.231.211.34+0.06+5.13%1335,27037.98%
PYPL240119C001250002023-03-31 3:56PM EDT125.000.960.921.02+0.10+11.63%1693,45637.72%
PYPL240119C001300002023-03-31 3:45PM EDT130.000.740.700.81+0.07+10.45%1897,21837.87%
PYPL240119C001350002023-03-31 2:13PM EDT135.000.580.550.630.00-522,27737.82%
PYPL240119C001400002023-03-31 1:13PM EDT140.000.460.450.52+0.02+4.55%123,33638.21%
PYPL240119C001450002023-03-31 3:58PM EDT145.000.370.340.41+0.01+2.78%11,31938.23%
PYPL240119C001500002023-03-31 1:28PM EDT150.000.310.290.37+0.03+10.71%276,42639.11%
PYPL240119C001550002023-03-27 2:06PM EDT155.000.240.220.310.00-152,97939.45%
PYPL240119C001600002023-03-31 3:55PM EDT160.000.230.180.23+0.03+15.00%122,97539.06%
PYPL240119C001650002023-03-31 1:07PM EDT165.000.180.150.24+0.01+5.88%172640.63%
PYPL240119C001700002023-03-30 11:53AM EDT170.000.130.130.210.00-12,31041.07%
PYPL240119C001750002023-03-24 3:37PM EDT175.000.140.130.200.00-193841.99%
PYPL240119C001800002023-03-29 1:15PM EDT180.000.100.100.140.00-4303,13541.11%
PYPL240119C001850002023-03-31 3:04PM EDT185.000.110.080.13+0.01+10.00%22,58541.80%
PYPL240119C001900002023-03-31 12:04PM EDT190.000.100.070.110.00-23,04041.99%
PYPL240119C001950002023-03-31 9:44AM EDT195.000.090.080.10+0.02+28.57%62,56242.48%
PYPL240119C002000002023-03-31 1:16PM EDT200.000.080.060.09+0.01+14.29%412,46742.97%
PYPL240119C002100002023-03-23 1:51PM EDT210.000.050.060.080.00-12,34644.14%
PYPL240119C002200002023-03-31 12:59PM EDT220.000.060.050.07+0.01+20.00%83,16845.12%
PYPL240119C002300002023-03-31 12:14PM EDT230.000.050.040.060.00-21,85146.00%
PYPL240119C002400002023-03-31 12:10PM EDT240.000.050.040.060.00-21,36747.46%
PYPL240119C002500002023-03-31 12:14PM EDT250.000.040.030.05-0.01-20.00%69,90548.05%
PYPL240119C002600002023-03-31 12:59PM EDT260.000.040.030.05+0.01+33.33%261,63349.41%
PYPL240119C002700002023-03-31 12:20PM EDT270.000.040.000.04+0.01+33.33%11,20149.61%
PYPL240119C002800002023-03-31 10:56AM EDT280.000.030.020.04+0.02+200.00%178250.78%
PYPL240119C002900002023-03-31 11:12AM EDT290.000.030.020.04+0.01+50.00%372450.59%
PYPL240119C003000002023-03-31 2:37PM EDT300.000.030.020.04+0.01+50.00%209,17551.56%
PYPL240119C003100002023-03-27 11:37AM EDT310.000.030.020.040.00-2075852.73%
PYPL240119C003200002023-03-21 1:10PM EDT320.000.030.020.040.00-81,71753.91%
PYPL240119C003300002023-03-14 9:37AM EDT330.000.010.020.040.00-170354.69%
PYPL240119C003400002023-03-27 10:34AM EDT340.000.030.000.040.00-91,27053.91%
PYPL240119C003500002023-03-29 10:43AM EDT350.000.030.000.040.00-11,05654.69%
PYPL240119C003600002023-02-23 3:04PM EDT360.000.010.010.030.00-12,15055.47%
PYPL240119C003700002023-03-31 1:22PM EDT370.000.020.010.050.00-1501,30658.20%
PYPL240119C003800002023-03-14 9:54AM EDT380.000.010.010.050.00-125259.18%
PYPL240119C003900002023-03-17 9:53AM EDT390.000.010.010.050.00-2457860.16%
PYPL240119C004000002023-03-29 3:53PM EDT400.000.020.010.050.00-14,65660.94%
PYPL240119C004100002023-03-31 1:16PM EDT410.000.020.010.050.00-32,70461.72%
PYPL240119C004200002023-03-31 9:38AM EDT420.000.030.010.04+0.01+50.00%2811,71961.33%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000350002023-03-31 3:56PM EDT35.000.550.510.62-0.05-8.33%21782053.91%
PYPL240119P000375002023-03-31 3:46PM EDT37.500.710.650.76-0.02-2.74%62,29852.15%
PYPL240119P000400002023-03-31 2:28PM EDT40.000.880.810.92-0.07-7.37%431,56450.42%
PYPL240119P000425002023-03-31 2:28PM EDT42.501.081.031.13-0.09-7.69%9483349.68%
PYPL240119P000450002023-03-31 3:12PM EDT45.001.361.251.35-0.09-6.21%172,32848.01%
PYPL240119P000475002023-03-31 2:08PM EDT47.501.641.541.65-0.06-3.53%82,26146.81%
PYPL240119P000500002023-03-31 3:45PM EDT50.001.991.851.97-0.15-7.01%86,23545.45%
PYPL240119P000550002023-03-31 3:19PM EDT55.002.862.672.83-0.18-5.92%334,13843.31%
PYPL240119P000600002023-03-31 3:53PM EDT60.004.003.853.95-0.28-6.54%729,19641.34%
PYPL240119P000625002023-03-30 3:07PM EDT62.504.914.404.600.00-225,29640.31%
PYPL240119P000650002023-03-31 3:24PM EDT65.005.355.155.35-0.38-6.63%4210,81939.41%
PYPL240119P000675002023-03-31 2:56PM EDT67.506.305.956.15-0.20-3.08%2504,27538.39%
PYPL240119P000700002023-03-31 3:30PM EDT70.007.056.857.05-0.55-7.24%1310,31237.46%
PYPL240119P000725002023-03-31 1:52PM EDT72.508.277.808.05-0.13-1.55%24,32536.58%
PYPL240119P000750002023-03-31 2:35PM EDT75.009.278.909.30-0.57-5.79%97,83636.30%
PYPL240119P000775002023-03-28 3:03PM EDT77.5012.0910.0510.350.00-12,76634.92%
PYPL240119P000800002023-03-31 2:35PM EDT80.0011.7411.2011.65-0.61-4.94%16,47934.12%
PYPL240119P000825002023-03-31 12:00PM EDT82.5013.3012.7012.95-0.55-3.97%75,57132.96%
PYPL240119P000850002023-03-31 3:07PM EDT85.0014.7014.0014.45-0.85-5.47%1076,38232.17%
PYPL240119P000875002023-03-31 2:15PM EDT87.5016.2515.6016.05-0.85-4.97%142,50431.38%
PYPL240119P000900002023-03-31 1:58PM EDT90.0018.2017.2517.75-0.55-2.93%834,33630.60%
PYPL240119P000925002023-03-22 12:12PM EDT92.5020.0519.2019.600.00-2779130.05%
PYPL240119P000950002023-03-27 11:21AM EDT95.0023.0821.0521.400.00-33,54828.87%
PYPL240119P000975002023-03-27 11:21AM EDT97.5025.1023.0023.350.00-32,22027.92%
PYPL240119P001000002023-03-30 10:35AM EDT100.0026.4125.0525.400.00-34,74027.03%
PYPL240119P001050002023-03-29 9:30AM EDT105.0032.0029.3529.700.00-12,78424.87%
PYPL240119P001100002023-03-31 11:17AM EDT110.0035.1033.9534.40-1.00-2.77%105,87224.10%
PYPL240119P001150002023-03-28 2:26PM EDT115.0042.8538.7539.400.00-3126.32%
PYPL240119P001200002023-03-31 2:09PM EDT120.0044.8043.7044.45-1.05-2.29%1,22065029.10%
PYPL240119P001250002023-03-31 2:08PM EDT125.0049.7548.7049.35-1.15-2.26%15011629.54%
PYPL240119P001300002023-03-21 11:00AM EDT130.0055.0053.7054.500.00-1133.69%
PYPL240119P001350002023-03-23 3:02PM EDT135.0062.4558.7059.350.00-5033.11%
PYPL240119P001400002023-03-29 10:17AM EDT140.0065.9063.6564.400.00-1235.67%
PYPL240119P001450002023-03-23 3:05PM EDT145.0072.5268.6569.400.00-25137.26%
PYPL240119P001500002023-02-14 4:30PM EDT150.0072.9575.2076.150.00-2052.42%
PYPL240119P001550002022-11-11 2:16PM EDT155.0064.1080.6582.050.00-1158.97%
PYPL240119P001600002023-03-31 3:00PM EDT160.0084.7083.7084.40-1.30-1.51%1,05040041.70%
PYPL240119P001650002023-03-23 3:06PM EDT165.0092.5788.7090.050.00-1051.78%
PYPL240119P001700002023-02-15 10:57AM EDT170.0092.4096.5096.800.00-4465.95%
PYPL240119P001750002023-02-22 4:17PM EDT175.0099.75100.70102.150.00-11066.00%
PYPL240119P001800002023-03-01 4:30PM EDT180.00106.55103.65104.750.00-260052.42%
PYPL240119P001850002022-12-07 10:32AM EDT185.00112.85107.55110.200.00-1158.85%
PYPL240119P001900002023-01-05 12:13PM EDT190.00113.20103.60105.100.00-100.00%
PYPL240119P001950002022-11-04 9:30AM EDT195.00120.00118.85121.900.00-1063.10%
PYPL240119P002000002023-03-29 12:44PM EDT200.00126.18123.20125.750.00-1252.78%
PYPL240119P002100002023-01-13 10:35AM EDT210.00131.25128.10130.150.00-100.00%
PYPL240119P002200002022-12-06 1:32PM EDT220.00147.80142.90145.450.00-2069.53%
PYPL240119P002300002022-09-19 1:13PM EDT230.00136.60145.10146.400.00-200.00%
PYPL240119P002400002023-03-31 9:59AM EDT240.00165.60163.15165.70-0.30-0.18%1059.38%
PYPL240119P002500002022-11-29 11:59AM EDT250.00170.20178.00181.550.00-20104.12%
PYPL240119P002600002023-02-09 11:22AM EDT260.00178.85184.65188.350.00-1086.33%
PYPL240119P002700002022-11-28 3:35PM EDT270.00189.90200.00205.000.00-20121.08%
PYPL240119P002800002022-08-16 1:50PM EDT280.00177.60181.75185.250.00-100.00%
PYPL240119P002900002023-03-31 2:36PM EDT290.00214.70211.90216.45-1.70-0.79%4058.98%
PYPL240119P003000002022-12-07 11:06AM EDT300.00228.29221.80226.250.00-1091.02%
PYPL240119P003100002022-10-04 3:56PM EDT310.00217.30230.20234.650.00-2074.27%
PYPL240119P003200002022-02-16 10:45AM EDT320.00207.00203.65208.350.00-400.00%
PYPL240119P003300002022-10-21 12:36PM EDT330.00246.80242.50247.400.00-100.00%
PYPL240119P003400002022-10-04 2:11PM EDT340.00247.40260.75265.450.00-2088.99%
PYPL240119P003500002022-05-06 10:00AM EDT350.00268.50261.35265.950.00-100.00%
PYPL240119P003600002022-09-01 10:03AM EDT360.00268.49271.75276.300.00-600.00%
PYPL240119P003700002022-11-28 3:35PM EDT370.00289.90300.00305.000.00-40137.05%
PYPL240119P003800002022-09-12 3:50PM EDT380.00282.67293.60297.900.00-100.00%
PYPL240119P003900002022-09-20 9:53AM EDT390.00299.20302.00305.950.00-200.00%
PYPL240119P004000002023-03-16 1:21PM EDT400.00325.70321.80326.450.00-1067.77%
PYPL240119P004100002023-03-16 3:06PM EDT410.00335.55331.75336.500.00-11068.65%
PYPL240119P004200002023-03-16 3:06PM EDT420.00345.46341.80346.500.00-12071.09%