UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.39-3.07 (-1.43%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201204C001000002020-11-16 12:05AM EST100.0099.85110.85111.850.00-23270.70%
PYPL201204C001050002020-11-23 1:32PM EST105.0094.25105.85106.850.00-11254.69%
PYPL201204C001200002020-11-04 9:51AM EST120.0064.8090.9091.850.00--12210.74%
PYPL201204C001250002020-11-25 11:41AM EST125.0086.7585.9086.850.00-25197.36%
PYPL201204C001300002020-11-19 12:23PM EST130.0060.2080.9081.850.00-1011184.38%
PYPL201204C001350002020-11-16 12:05AM EST135.0052.6075.9076.850.00--3171.78%
PYPL201204C001400002020-11-16 12:05AM EST140.0048.9570.9071.850.00--8159.67%
PYPL201204C001450002020-11-13 10:11AM EST145.0044.0065.9066.850.00-13147.85%
PYPL201204C001500002020-11-16 2:37PM EST150.0041.8760.9061.850.00-16136.43%
PYPL201204C001550002020-11-23 2:01PM EST155.0044.9755.9056.900.00-12276.56%
PYPL201204C001600002020-11-20 2:41PM EST160.0051.8850.9051.90+18.30+54.50%1569.53%
PYPL201204C001650002020-11-25 3:05PM EST165.0049.3045.9046.900.00-11462.50%
PYPL201204C001675002020-11-04 3:31PM EST167.5028.7143.4044.450.00--1067.19%
PYPL201204C001700002020-11-23 3:14PM EST170.0035.3540.9041.950.00-13563.28%
PYPL201204C001725002020-11-25 11:41AM EST172.5039.0038.4039.500.00-41663.67%
PYPL201204C001750002020-11-25 2:45PM EST175.0038.9535.9036.950.00-12055.86%
PYPL201204C001775002020-11-23 3:45PM EST177.5023.1533.4534.450.00-12955.66%
PYPL201204C001800002020-11-27 12:21PM EST180.0029.5530.9532.00-5.16-14.87%613854.30%
PYPL201204C001825002020-11-27 12:58PM EST182.5028.9328.5529.15-4.07-12.33%211160.35%
PYPL201204C001850002020-11-27 12:52PM EST185.0026.6026.1526.95-3.72-12.27%2634150.98%
PYPL201204C001875002020-11-27 12:04PM EST187.5022.9523.6024.60-4.60-16.70%117463.87%
PYPL201204C001900002020-11-27 12:58PM EST190.0021.5821.3522.00-3.67-14.53%2630556.20%
PYPL201204C001925002020-11-27 12:59PM EST192.5019.2519.0019.45-3.20-14.25%631249.81%
PYPL201204C001950002020-11-27 12:07PM EST195.0015.6716.4017.20-4.23-21.26%781,36049.37%
PYPL201204C001975002020-11-27 12:56PM EST197.5014.6714.0515.10-3.13-17.58%4469949.85%
PYPL201204C002000002020-11-27 12:58PM EST200.0012.2212.0012.50-3.55-22.51%1991,67342.26%
PYPL201204C002025002020-11-27 12:52PM EST202.5010.059.9010.35-3.16-23.92%4334440.26%
PYPL201204C002050002020-11-27 12:57PM EST205.008.257.958.45-2.90-26.01%22093939.65%
PYPL201204C002075002020-11-27 12:58PM EST207.506.506.356.90-2.92-31.00%30343140.63%
PYPL201204C002100002020-11-27 12:59PM EST210.004.924.805.35-2.66-35.09%1,40698139.71%
PYPL201204C002125002020-11-27 12:59PM EST212.503.753.703.85-2.23-37.29%1,54926037.43%
PYPL201204C002150002020-11-27 12:58PM EST215.002.802.703.00-1.88-40.17%2,12342538.89%
PYPL201204C002175002020-11-27 12:58PM EST217.502.032.002.25-1.65-44.84%30633139.55%
PYPL201204C002200002020-11-27 12:59PM EST220.001.511.451.55-1.38-47.75%1,0751,16238.94%
PYPL201204C002225002020-11-27 12:55PM EST222.501.091.061.13-1.07-49.54%3217039.70%
PYPL201204C002250002020-11-27 12:57PM EST225.000.840.740.89-0.90-51.72%37814641.58%
PYPL201204C002275002020-11-27 12:53PM EST227.500.610.550.70-0.69-53.08%647543.29%
PYPL201204C002300002020-11-27 12:59PM EST230.000.470.460.48-0.60-56.07%28713043.36%
PYPL201204C002325002020-11-27 11:54AM EST232.500.320.320.50-0.93-74.40%133247.93%
PYPL201204C002350002020-11-27 12:28PM EST235.000.390.270.37-0.29-42.65%854348.58%
PYPL201204C002375002020-11-27 12:44PM EST237.500.230.210.37-0.40-63.49%172952.30%
PYPL201204C002400002020-11-27 12:38PM EST240.000.200.160.35-0.26-56.52%2271852.05%
PYPL201204C002450002020-11-27 11:38AM EST245.000.160.140.17-0.16-50.00%81254.00%
PYPL201204C002500002020-11-27 12:02PM EST250.000.120.040.16-0.13-52.00%9956.25%
PYPL201204C002550002020-11-27 9:55AM EST255.000.110.030.15-0.12-52.17%12660.94%
PYPL201204C002600002020-11-27 11:45AM EST260.000.090.000.19-0.06-40.00%174866.80%
PYPL201204C002650002020-11-27 11:13AM EST265.000.100.040.17-0.02-16.67%75273.05%
PYPL201204C002750002020-11-27 11:08AM EST275.000.050.020.10-0.04-44.44%15177.34%
PYPL201204C002800002020-11-27 12:51PM EST280.000.030.000.08-0.02-40.00%20278.52%
PYPL201204C002850002020-11-27 11:22AM EST285.000.030.010.06-0.25-89.29%11281.64%
PYPL201204C002900002020-11-02 2:15PM EST290.000.070.000.100.00-112189.06%
PYPL201204C002950002020-11-06 3:33PM EST295.000.100.000.090.00-1,46014092.19%
PYPL201204C003000002020-10-28 11:05AM EST300.000.150.000.090.00--296.09%
PYPL201204C003050002020-11-27 11:02AM EST305.000.050.000.07+0.04+400.00%2797.66%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201204P001100002020-11-02 2:15PM EST110.000.400.000.100.00--5179.69%
PYPL201204P001150002020-11-02 9:30AM EST115.000.270.000.100.00--1167.97%
PYPL201204P001250002020-11-04 10:05AM EST125.000.160.000.100.00--5146.88%
PYPL201204P001300002020-11-09 2:25PM EST130.000.070.000.010.00-19109.38%
PYPL201204P001350002020-11-27 10:02AM EST135.000.010.000.10-0.02-66.67%346126.56%
PYPL201204P001400002020-11-23 2:28PM EST140.000.040.000.100.00-2122117.19%
PYPL201204P001450002020-11-23 1:59PM EST145.000.070.000.100.00-426108.20%
PYPL201204P001500002020-11-27 11:40AM EST150.000.020.000.100.00-115199.22%
PYPL201204P001550002020-11-27 11:40AM EST155.000.020.000.11+0.01+100.00%228191.80%
PYPL201204P001600002020-11-25 3:04PM EST160.000.030.000.010.00-6827265.63%
PYPL201204P001650002020-11-25 2:42PM EST165.000.050.000.080.00-1520972.27%
PYPL201204P001675002020-11-25 1:36PM EST167.500.050.000.140.00-83873.05%
PYPL201204P001700002020-11-27 9:41AM EST170.000.050.000.080.00-1518364.45%
PYPL201204P001725002020-11-27 11:25AM EST172.500.080.030.08-0.02-20.00%1520762.89%
PYPL201204P001750002020-11-27 12:24PM EST175.000.050.050.10-0.01-16.67%661,32761.33%
PYPL201204P001775002020-11-27 12:59PM EST177.500.090.050.11-0.03-25.00%981,27557.81%
PYPL201204P001800002020-11-27 12:58PM EST180.000.100.090.13-0.01-9.09%6155056.35%
PYPL201204P001825002020-11-27 12:55PM EST182.500.090.080.14-0.01-10.00%3722352.15%
PYPL201204P001850002020-11-27 12:17PM EST185.000.180.140.200.00-13196451.56%
PYPL201204P001875002020-11-27 12:52PM EST187.500.200.060.25+0.02+11.11%813250.68%
PYPL201204P001900002020-11-27 12:59PM EST190.000.280.230.31+0.07+33.33%10632548.15%
PYPL201204P001925002020-11-27 12:59PM EST192.500.350.350.43+0.06+20.69%14218946.68%
PYPL201204P001950002020-11-27 12:38PM EST195.000.470.460.57+0.10+27.03%42334144.75%
PYPL201204P001975002020-11-27 12:59PM EST197.500.670.630.67+0.18+36.73%31626341.26%
PYPL201204P002000002020-11-27 12:59PM EST200.000.970.891.00+0.24+32.88%1,66421440.72%
PYPL201204P002025002020-11-27 12:59PM EST202.501.311.261.35+0.31+31.00%49219038.97%
PYPL201204P002050002020-11-27 12:59PM EST205.001.851.812.04+0.33+21.71%69722239.45%
PYPL201204P002075002020-11-27 12:57PM EST207.502.612.592.91+0.43+19.72%4635439.72%
PYPL201204P002100002020-11-27 12:57PM EST210.003.703.353.95+0.80+27.59%6075539.62%
PYPL201204P002125002020-11-27 12:33PM EST212.505.154.855.25+1.25+32.05%20414639.92%
PYPL201204P002150002020-11-27 12:51PM EST215.006.526.256.60+1.47+29.11%10614238.81%
PYPL201204P002175002020-11-27 12:11PM EST217.509.258.108.40+2.95+46.83%26639.94%
PYPL201204P002200002020-11-27 10:30AM EST220.0011.339.9510.35+3.38+42.52%81041.00%
PYPL201204P002225002020-11-27 11:02AM EST222.5011.8511.5012.40-9.80-45.27%1341.72%
PYPL201204P002250002020-11-27 10:13AM EST225.0013.3514.2514.95+1.00+8.10%12947.80%
PYPL201204P002300002020-11-27 12:25PM EST230.0020.2218.5019.75+3.82+23.29%101055.08%
PYPL201204P002325002020-11-13 2:21PM EST232.5044.7020.9522.050.00-8456.49%
PYPL201204P002350002020-11-24 12:54PM EST235.0028.5523.3524.450.00-21059.08%
PYPL201204P002375002020-11-16 11:37AM EST237.5046.7525.8027.000.00-1664.26%
PYPL201204P002400002020-11-16 11:37AM EST240.0049.2528.3029.400.00-1551.47%
PYPL201204P002450002020-11-05 2:26PM EST245.0043.4533.3034.350.00--857.03%
PYPL201204P002500002020-11-24 1:37PM EST250.0041.6038.3039.300.00-1262.11%
PYPL201204P002550002020-11-24 1:37PM EST255.0049.6543.3044.250.00-2366.60%