UK markets open in 5 hours 23 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.46+0.28 (+0.48%)
At close: 04:00PM EDT
58.61 +0.15 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119C000300002023-09-20 9:59AM EDT30.0033.0028.8529.350.00-614684.42%
PYPL240119C000325002023-09-22 9:34AM EDT32.5027.3626.4026.900.00-122277.20%
PYPL240119C000350002023-09-27 2:09PM EDT35.0022.7124.0524.450.00-201,42471.58%
PYPL240119C000375002023-09-27 3:12PM EDT37.5021.4521.8022.000.00-824666.94%
PYPL240119C000400002023-09-28 10:40AM EDT40.0018.5019.5019.750.00-168363.38%
PYPL240119C000425002023-09-14 9:40AM EDT42.5022.3017.1517.400.00-123358.08%
PYPL240119C000450002023-09-22 1:15PM EDT45.0015.1015.0515.200.00-2360155.30%
PYPL240119C000475002023-09-27 2:11PM EDT47.5011.7012.9013.100.00-131051.99%
PYPL240119C000500002023-09-29 3:58PM EDT50.0011.1010.9511.10+0.56+5.31%1102,84950.22%
PYPL240119C000525002023-09-27 3:52PM EDT52.508.529.159.250.00-4532847.82%
PYPL240119C000550002023-09-29 2:30PM EDT55.007.357.457.55-0.10-1.34%302,84045.62%
PYPL240119C000575002023-09-29 3:56PM EDT57.506.006.006.10+0.10+1.69%1672,15344.26%
PYPL240119C000600002023-09-29 3:49PM EDT60.004.754.704.80+0.10+2.15%2006,12242.77%
PYPL240119C000625002023-09-29 3:44PM EDT62.503.643.603.70+0.02+0.55%2163,89041.50%
PYPL240119C000650002023-09-29 3:58PM EDT65.002.782.772.80+0.06+2.21%83219,03440.49%
PYPL240119C000675002023-09-29 3:54PM EDT67.502.102.072.11+0.03+1.45%5192,80339.92%
PYPL240119C000700002023-09-29 3:53PM EDT70.001.591.541.58+0.04+2.58%1,02922,99239.56%
PYPL240119C000725002023-09-29 3:26PM EDT72.501.151.151.18+0.06+5.50%2155,50939.40%
PYPL240119C000750002023-09-29 3:54PM EDT75.000.870.860.88+0.01+1.16%34217,50339.36%
PYPL240119C000775002023-09-29 3:01PM EDT77.500.670.640.67+0.03+4.69%383,69639.62%
PYPL240119C000800002023-09-29 3:39PM EDT80.000.500.490.52-0.02-3.85%15422,70840.09%
PYPL240119C000825002023-09-29 1:32PM EDT82.500.400.390.41+0.02+5.26%2195,02440.67%
PYPL240119C000850002023-09-29 3:59PM EDT85.000.330.310.33+0.01+3.13%59,89441.36%
PYPL240119C000875002023-09-29 9:54AM EDT87.500.270.260.27+0.01+3.85%43,56242.09%
PYPL240119C000900002023-09-29 2:51PM EDT90.000.220.210.23+0.01+4.76%7515,05643.12%
PYPL240119C000925002023-09-29 3:58PM EDT92.500.190.180.19+0.02+11.76%103,10943.80%
PYPL240119C000950002023-09-29 3:24PM EDT95.000.170.160.17+0.02+13.33%2448,62545.02%
PYPL240119C000975002023-09-29 10:10AM EDT97.500.150.140.15+0.02+15.38%23,73646.00%
PYPL240119C001000002023-09-29 3:54PM EDT100.000.120.120.14-0.01-7.69%8828,50447.36%
PYPL240119C001050002023-09-29 2:47PM EDT105.000.110.100.11+0.01+10.00%3410,69449.02%
PYPL240119C001100002023-09-28 1:18PM EDT110.000.080.080.090.00-26,92550.39%
PYPL240119C001150002023-09-29 12:12PM EDT115.000.080.070.080.00-27,15652.54%
PYPL240119C001200002023-09-29 2:00PM EDT120.000.060.060.07+0.01+20.00%9810,17954.30%
PYPL240119C001250002023-09-28 1:19PM EDT125.000.050.050.060.00-98,33455.86%
PYPL240119C001300002023-09-27 10:26AM EDT130.000.040.040.050.00-411,14657.03%
PYPL240119C001350002023-09-26 11:00AM EDT135.000.050.030.050.00-24,16758.40%
PYPL240119C001400002023-09-29 12:49PM EDT140.000.040.030.040.00-217,00859.77%
PYPL240119C001450002023-09-28 2:12PM EDT145.000.040.020.040.00-53,29160.94%
PYPL240119C001500002023-09-29 2:00PM EDT150.000.020.020.030.00-2612,00961.72%
PYPL240119C001550002023-09-29 2:46PM EDT155.000.030.020.030.00-304,18063.28%
PYPL240119C001600002023-09-14 2:55PM EDT160.000.040.010.030.00-124,28264.06%
PYPL240119C001650002023-09-26 3:40PM EDT165.000.010.010.030.00-11,07865.63%
PYPL240119C001700002023-09-22 1:39PM EDT170.000.020.000.030.00-52,64765.63%
PYPL240119C001750002023-09-25 10:10AM EDT175.000.020.000.030.00-382,01167.19%
PYPL240119C001800002023-09-19 10:12AM EDT180.000.020.010.030.00-93,57570.31%
PYPL240119C001850002023-09-13 10:52AM EDT185.000.020.000.030.00-1002,69970.31%
PYPL240119C001900002023-09-22 2:45PM EDT190.000.020.010.020.00-53,01871.09%
PYPL240119C001950002023-09-29 1:11PM EDT195.000.030.000.02+0.01+50.00%36,92470.31%
PYPL240119C002000002023-09-29 11:03AM EDT200.000.010.010.020.00-1010,87674.22%
PYPL240119C002100002023-09-27 3:43PM EDT210.000.010.000.010.00-12,47370.31%
PYPL240119C002200002023-09-25 12:44PM EDT220.000.010.000.020.00-26,13376.56%
PYPL240119C002300002023-09-18 9:49AM EDT230.000.010.000.010.00-152,01375.00%
PYPL240119C002400002023-09-18 9:49AM EDT240.000.010.000.030.00-161,49783.59%
PYPL240119C002500002023-09-28 1:49PM EDT250.000.030.000.030.00-19,93985.94%
PYPL240119C002600002023-09-13 10:54AM EDT260.000.010.000.030.00-151,66587.50%
PYPL240119C002700002023-09-29 11:51AM EDT270.000.010.000.010.00-11,16681.25%
PYPL240119C002800002023-09-07 2:41PM EDT280.000.020.000.030.00-469491.41%
PYPL240119C002900002023-09-13 9:40AM EDT290.000.010.000.030.00-674492.97%
PYPL240119C003000002023-09-25 9:30AM EDT300.000.010.000.030.00-59,97694.53%
PYPL240119C003100002023-09-12 11:10AM EDT310.000.010.000.030.00-1178796.09%
PYPL240119C003200002023-09-12 12:45PM EDT320.000.010.000.030.00-511,84297.66%
PYPL240119C003300002023-09-08 10:59AM EDT330.000.010.000.030.00-682399.22%
PYPL240119C003400002023-08-31 9:40AM EDT340.000.010.000.030.00-21,356100.78%
PYPL240119C003500002023-09-05 12:26PM EDT350.000.010.000.020.00-21,22498.44%
PYPL240119C003600002023-08-31 9:40AM EDT360.000.010.000.010.00-12,16795.31%
PYPL240119C003700002023-08-31 9:40AM EDT370.000.010.000.010.00-41,23296.88%
PYPL240119C003800002023-08-07 11:05AM EDT380.000.020.000.030.00-1284106.25%
PYPL240119C003900002023-08-04 9:30AM EDT390.000.020.000.020.00-10584104.69%
PYPL240119C004000002023-08-30 9:36AM EDT400.000.010.000.030.00-14,560108.59%
PYPL240119C004100002023-09-19 12:51PM EDT410.000.010.000.030.00-302,704109.38%
PYPL240119C004200002023-09-12 3:59PM EDT420.000.010.000.010.00-111,792103.13%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240119P000300002023-09-29 1:40PM EDT30.000.080.070.08-0.01-11.11%1077656.84%
PYPL240119P000325002023-09-27 3:29PM EDT32.500.130.110.120.00-674854.10%
PYPL240119P000350002023-09-29 2:46PM EDT35.000.170.170.19-0.03-15.00%102,91251.76%
PYPL240119P000375002023-09-29 1:05PM EDT37.500.260.260.28-0.02-7.14%12,49349.81%
PYPL240119P000400002023-09-29 3:59PM EDT40.000.400.390.42-0.06-13.04%309,38647.85%
PYPL240119P000425002023-09-29 3:50PM EDT42.500.580.580.60-0.03-4.92%121,91945.65%
PYPL240119P000450002023-09-29 10:45AM EDT45.000.780.850.87-0.11-12.36%609,82743.95%
PYPL240119P000475002023-09-29 3:04PM EDT47.501.221.201.23-0.02-1.61%805,19142.21%
PYPL240119P000500002023-09-29 3:39PM EDT50.001.711.681.72-0.06-3.39%24823,60340.70%
PYPL240119P000525002023-09-29 3:50PM EDT52.502.302.312.34-0.13-5.35%2299,24439.09%
PYPL240119P000550002023-09-29 2:49PM EDT55.003.153.103.15-0.21-6.25%35214,69637.73%
PYPL240119P000575002023-09-29 3:41PM EDT57.504.154.104.15-0.25-5.68%1535,25036.40%
PYPL240119P000600002023-09-29 3:23PM EDT60.005.375.305.40-0.16-2.89%15217,85835.45%
PYPL240119P000625002023-09-29 3:54PM EDT62.506.756.706.85-0.21-3.02%189,55034.40%
PYPL240119P000650002023-09-29 3:43PM EDT65.008.508.358.50-0.15-1.73%1711,08733.33%
PYPL240119P000675002023-09-28 10:46AM EDT67.5011.1110.2010.350.00-534,61832.31%
PYPL240119P000700002023-09-28 3:46PM EDT70.0012.5012.2012.350.00-5911,72731.06%
PYPL240119P000725002023-09-28 11:56AM EDT72.5014.5814.3514.550.00-214,57130.52%
PYPL240119P000750002023-09-29 12:53PM EDT75.0016.8516.6516.80-0.20-1.17%18,89328.91%
PYPL240119P000775002023-09-29 10:56AM EDT77.5018.7519.0019.20-0.65-3.35%51,55728.91%
PYPL240119P000800002023-09-28 10:39AM EDT80.0022.8021.4021.750.00-134133.11%
PYPL240119P000825002023-09-28 10:10AM EDT82.5024.9523.9024.150.00-1831.93%
PYPL240119P000850002023-09-29 3:16PM EDT85.0026.5226.3526.65-0.33-1.23%96527634.18%
PYPL240119P000875002023-09-29 3:16PM EDT87.5028.9528.8529.25-0.30-1.03%61415640.33%
PYPL240119P000900002023-09-29 3:16PM EDT90.0031.6031.3531.70-0.15-0.47%62813440.63%
PYPL240119P000925002023-09-20 2:55PM EDT92.5030.8533.9034.200.00-331242.68%
PYPL240119P000950002023-09-27 2:57PM EDT95.0037.7036.3036.700.00-3244.63%
PYPL240119P000975002023-09-26 12:07PM EDT97.5038.5538.8539.300.00-1250.44%
PYPL240119P001000002023-09-27 11:24AM EDT100.0042.0341.3541.800.00-1152.39%
PYPL240119P001050002023-09-07 2:46PM EDT105.0043.3546.4046.700.00-43051.95%
PYPL240119P001100002023-08-15 3:04PM EDT110.0049.9545.2045.750.00-13900.00%
PYPL240119P001150002023-09-26 12:07PM EDT115.0056.0056.3057.100.00-1158.40%
PYPL240119P001200002023-09-27 2:50PM EDT120.0062.7561.2062.050.00-14556.45%
PYPL240119P001250002023-09-20 1:35PM EDT125.0063.0565.7066.750.00-1066.70%
PYPL240119P001300002023-09-07 12:58PM EDT130.0068.3071.0071.900.00-72075.49%
PYPL240119P001350002023-05-10 9:40AM EDT135.0069.8571.9072.400.00-500.00%
PYPL240119P001400002023-09-27 10:10AM EDT140.0080.7581.3081.800.00-1154.69%
PYPL240119P001450002023-09-15 10:50AM EDT145.0080.0085.9587.050.00-1088.28%
PYPL240119P001500002023-06-26 10:42AM EDT150.0083.0077.2577.800.00-100.00%
PYPL240119P001550002023-09-19 12:29PM EDT155.0093.0996.3096.850.00-500066.41%
PYPL240119P001600002023-09-29 3:16PM EDT160.00101.60101.25101.75-0.15-0.15%1,33240083.50%
PYPL240119P001650002023-05-12 2:40PM EDT165.00103.65100.20102.750.00-100.00%
PYPL240119P001700002023-07-11 12:57PM EDT170.0099.51106.85107.450.00-7000.00%
PYPL240119P001750002023-08-21 11:15AM EDT175.00116.00112.95113.100.00-1100.00%
PYPL240119P001800002023-09-13 3:57PM EDT180.00117.20121.25121.850.00-1068.75%
PYPL240119P001850002023-09-27 3:43PM EDT185.00127.65126.25126.750.00-1193.07%
PYPL240119P001900002023-09-27 3:43PM EDT190.00132.67131.20131.850.00-1099.90%
PYPL240119P001950002023-09-27 3:59PM EDT195.00137.65136.20136.800.00-1099.22%
PYPL240119P002000002023-09-27 3:59PM EDT200.00142.63141.25141.850.00-1174.22%
PYPL240119P002100002023-09-13 3:52PM EDT210.00147.23151.15151.850.00-10106.45%
PYPL240119P002200002023-06-28 3:48PM EDT220.00153.75145.60146.450.00-600.00%
PYPL240119P002300002023-06-28 3:48PM EDT230.00163.77155.60156.450.00-200.00%
PYPL240119P002400002023-04-12 10:46AM EDT240.00165.20177.25179.500.00-100.00%
PYPL240119P002500002023-07-27 9:57AM EDT250.00175.60187.25190.450.00-100.00%
PYPL240119P002600002023-02-09 11:22AM EDT260.00178.85184.65188.350.00-100.00%
PYPL240119P002700002022-11-28 3:35PM EDT270.00189.90200.00205.000.00-200.00%
PYPL240119P002800002022-08-16 1:50PM EDT280.00177.60181.75185.250.00-100.00%
PYPL240119P002900002023-09-22 1:48PM EDT290.00231.75229.55233.400.00-40168.26%
PYPL240119P003000002022-12-07 11:06AM EDT300.00228.29221.80226.250.00-100.00%
PYPL240119P003100002022-10-04 3:56PM EDT310.00217.30230.20234.650.00-200.00%
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 EDT340.00247.40260.75265.450.00-200.00%
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 EDT370.00289.90300.00305.000.00-400.00%
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%
PYPL240119P004000002023-09-25 2:50PM EDT400.00341.21339.55343.400.00-80190.67%
PYPL240119P004100002023-09-27 3:56PM EDT410.00352.60350.00353.400.00-10137.50%
PYPL240119P004200002023-09-25 2:50PM EDT420.00361.23359.60363.350.00-170193.02%