UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.16+0.81 (+1.39%)
At close: 04:00PM EST
58.90 -0.26 (-0.44%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240419C000275002024-02-16 9:47AM EST27.5031.9130.2034.000.00-174123.34%
PYPL240419C000300002024-02-12 3:20PM EST30.0030.3728.3029.600.00-1138111.04%
PYPL240419C000325002024-01-26 1:25PM EST32.5030.0026.8029.000.00-176129.74%
PYPL240419C000350002024-02-06 11:40AM EST35.0028.6022.6024.650.00-18491.41%
PYPL240419C000375002024-02-09 1:16PM EST37.5021.0021.8522.200.00-511575.98%
PYPL240419C000400002024-02-23 2:22PM EST40.0019.6019.4021.70+0.65+3.43%144196.78%
PYPL240419C000425002024-02-12 2:46PM EST42.5018.2016.9519.150.00-1515785.64%
PYPL240419C000450002024-02-15 3:52PM EST45.0015.1814.5016.800.00-717976.88%
PYPL240419C000475002024-02-20 3:42PM EST47.5011.8312.1512.450.00-226652.88%
PYPL240419C000500002024-02-23 2:53PM EST50.0010.059.9510.20+0.70+7.49%131,32548.54%
PYPL240419C000525002024-02-23 1:12PM EST52.508.057.807.95+1.60+24.81%2066842.97%
PYPL240419C000550002024-02-23 3:57PM EST55.005.965.856.00+0.51+9.36%181,28240.06%
PYPL240419C000575002024-02-23 3:48PM EST57.504.254.154.30+0.45+11.84%1,4525,97037.74%
PYPL240419C000600002024-02-23 3:58PM EST60.002.902.872.90+0.35+13.73%2,05522,46335.82%
PYPL240419C000625002024-02-23 3:58PM EST62.501.931.891.93+0.25+14.88%3,22313,78135.46%
PYPL240419C000650002024-02-23 3:58PM EST65.001.271.231.25+0.14+12.39%50021,36135.45%
PYPL240419C000675002024-02-23 3:59PM EST67.500.810.760.83+0.09+12.50%1,65515,50536.21%
PYPL240419C000700002024-02-23 3:54PM EST70.000.530.520.55+0.06+12.77%83119,92337.01%
PYPL240419C000725002024-02-23 3:28PM EST72.500.360.340.37+0.03+9.09%1046,91137.99%
PYPL240419C000750002024-02-23 3:48PM EST75.000.240.240.260.00-12910,72639.26%
PYPL240419C000800002024-02-23 3:59PM EST80.000.130.130.14-0.01-7.14%346,68941.99%
PYPL240419C000850002024-02-23 3:02PM EST85.000.080.080.090.00-278,15445.31%
PYPL240419C000900002024-02-23 2:36PM EST90.000.060.050.060.00-1633,00848.24%
PYPL240419C000950002024-02-23 12:26PM EST95.000.040.040.05-0.01-20.00%6036,74551.56%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL240419P000275002024-02-23 12:58PM EST27.500.030.000.08+0.02+200.00%11,86783.59%
PYPL240419P000300002024-02-06 9:59AM EST30.000.080.000.080.00-171075.00%
PYPL240419P000325002024-02-08 3:17PM EST32.500.040.000.070.00-61,38465.63%
PYPL240419P000350002024-02-23 10:30AM EST35.000.090.010.07+0.08+800.00%124659.38%
PYPL240419P000375002024-02-23 1:33PM EST37.500.050.010.10+0.02+66.67%430854.49%
PYPL240419P000400002024-02-23 2:45PM EST40.000.040.040.05-0.02-33.33%1067546.88%
PYPL240419P000425002024-02-23 11:59AM EST42.500.070.050.07-0.03-30.00%42,44642.58%
PYPL240419P000450002024-02-23 3:58PM EST45.000.120.110.13-0.04-25.00%1210,58740.23%
PYPL240419P000475002024-02-23 3:52PM EST47.500.220.210.23-0.05-18.52%3273,36437.79%
PYPL240419P000500002024-02-23 3:58PM EST50.000.400.390.42-0.12-23.08%46115,20335.94%
PYPL240419P000525002024-02-23 3:59PM EST52.500.720.710.73-0.18-20.00%2966,97133.99%
PYPL240419P000550002024-02-23 3:56PM EST55.001.221.231.27-0.29-19.21%1,5236,87332.69%
PYPL240419P000575002024-02-23 3:59PM EST57.502.092.052.09-0.32-13.28%5388,68031.49%
PYPL240419P000600002024-02-23 3:59PM EST60.003.193.203.25-0.43-11.88%1,74815,56530.47%
PYPL240419P000625002024-02-23 3:59PM EST62.504.774.754.80-0.46-8.80%42910,03829.98%
PYPL240419P000650002024-02-23 1:50PM EST65.006.556.556.70-0.73-10.03%386,72630.08%
PYPL240419P000675002024-02-23 10:13AM EST67.508.868.658.80-0.64-6.74%11,54129.79%
PYPL240419P000700002024-02-23 12:00PM EST70.0010.9210.9011.05-0.80-6.83%42,36928.91%
PYPL240419P000725002024-02-22 10:16AM EST72.5014.8413.2013.550.00-221833.35%
PYPL240419P000750002024-02-22 10:18AM EST75.0017.3415.7016.000.00-1135.60%
PYPL240419P000800002024-02-23 1:10PM EST80.0020.8520.6521.05-1.75-7.74%242245.26%
PYPL240419P000850002024-02-09 12:51PM EST85.0026.9025.5526.000.00-2249.81%
PYPL240419P000900002024-02-08 3:21PM EST90.0034.0030.5531.100.00-7060.94%
PYPL240419P000950002024-02-08 3:21PM EST95.0039.0535.5536.050.00-16064.55%