PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230609C000400002023-05-30 12:54PM EDT40.0021.3024.0024.150.00--3276.56%
PYPL230609C000450002023-06-05 3:04PM EDT45.0019.5019.0519.200.00-111227.34%
PYPL230609C000500002023-05-31 10:24AM EDT50.0012.1214.0514.150.00-15164.45%
PYPL230609C000510002023-06-02 9:46AM EDT51.0013.2513.1013.200.00-112162.11%
PYPL230609C000520002023-06-06 9:50AM EDT52.0013.1012.0512.200.00-231146.88%
PYPL230609C000530002023-06-05 2:38PM EDT53.0011.3511.0511.150.00-122132.03%
PYPL230609C000540002023-06-06 10:08AM EDT54.0010.7010.0510.200.00-112125.00%
PYPL230609C000550002023-06-07 11:26AM EDT55.009.309.009.15-0.25-2.62%1444107.03%
PYPL230609C000560002023-06-06 11:32AM EDT56.008.658.108.200.00-2018106.45%
PYPL230609C000570002023-06-06 9:31AM EDT57.008.007.007.20+0.50+6.67%12489.45%
PYPL230609C000580002023-06-06 3:01PM EDT58.007.076.106.250.00-36286.91%
PYPL230609C000590002023-06-07 11:38AM EDT59.005.245.055.15-0.26-4.73%626068.36%
PYPL230609C000600002023-06-07 11:30AM EDT60.004.354.104.25-0.80-15.53%6890063.97%
PYPL230609C000610002023-06-07 11:03AM EDT61.003.153.103.20-1.00-24.10%242,24750.29%
PYPL230609C000620002023-06-07 10:52AM EDT62.002.332.342.40-0.82-26.03%3503,96351.07%
PYPL230609C000630002023-06-07 11:30AM EDT63.001.751.631.65-0.65-27.08%9523,15549.12%
PYPL230609C000640002023-06-07 11:45AM EDT64.001.081.091.08-0.54-33.33%1,5866,82748.29%
PYPL230609C000650002023-06-07 11:47AM EDT65.000.670.670.69-0.37-35.58%5,1669,06649.22%
PYPL230609C000660002023-06-07 11:38AM EDT66.000.400.390.40-0.27-40.30%1,9947,37849.02%
PYPL230609C000670002023-06-07 11:39AM EDT67.000.230.220.23-0.19-45.24%3,3656,50850.00%
PYPL230609C000680002023-06-07 11:36AM EDT68.000.160.140.15-0.08-33.33%6883,86452.73%
PYPL230609C000690002023-06-07 11:41AM EDT69.000.090.090.10-0.06-40.00%3174,46755.66%
PYPL230609C000700002023-06-07 11:38AM EDT70.000.070.070.08-0.04-36.36%5757,11060.55%
PYPL230609C000710002023-06-07 11:12AM EDT71.000.060.050.06-0.02-25.00%3911,05864.06%
PYPL230609C000720002023-06-07 11:40AM EDT72.000.040.040.05-0.03-42.86%522,14468.75%
PYPL230609C000730002023-06-07 11:24AM EDT73.000.040.030.04-0.01-20.00%2952,47971.88%
PYPL230609C000740002023-06-07 11:32AM EDT74.000.040.030.040.00-1729978.13%
PYPL230609C000750002023-06-07 10:16AM EDT75.000.020.020.03-0.02-50.00%2173180.47%
PYPL230609C000760002023-06-06 3:58PM EDT76.000.020.020.03-0.01-33.33%111,27285.94%
PYPL230609C000770002023-06-07 10:32AM EDT77.000.020.010.02-0.01-33.33%21,27885.94%
PYPL230609C000780002023-06-07 9:46AM EDT78.000.020.000.03-0.01-33.33%31,34090.63%
PYPL230609C000790002023-06-07 9:45AM EDT79.000.020.000.02-0.01-33.33%518590.63%
PYPL230609C000800002023-06-07 11:41AM EDT80.000.010.010.02-0.01-50.00%22399100.00%
PYPL230609C000810002023-06-06 3:05PM EDT81.000.020.000.020.00-60119100.00%
PYPL230609C000820002023-06-06 3:54PM EDT82.000.010.010.020.00-25164110.94%
PYPL230609C000830002023-06-05 11:04AM EDT83.000.010.000.020.00-32138109.38%
PYPL230609C000840002023-06-02 12:21PM EDT84.000.020.000.020.00-57419114.06%
PYPL230609C000850002023-06-06 3:59PM EDT85.000.010.000.010.00-647618112.50%
PYPL230609C000860002023-06-05 3:57PM EDT86.000.010.000.020.00-548121.88%
PYPL230609C000900002023-05-11 11:33AM EDT90.000.040.000.020.00-285140.63%
PYPL230609C000950002023-06-05 9:54AM EDT95.000.010.000.020.00-138159.38%
PYPL230609C001000002023-05-10 3:02PM EDT100.000.060.000.020.00--7178.13%
PYPL230609C001050002023-06-05 3:53PM EDT105.000.010.000.030.00-510201.56%
PYPL230609C001100002023-06-05 3:54PM EDT110.000.010.000.010.00-59193.75%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL230609P000400002023-05-22 10:15AM EDT40.000.020.000.010.00--1181.25%
PYPL230609P000450002023-06-05 3:53PM EDT45.000.010.000.010.00-8502137.50%
PYPL230609P000480002023-06-05 3:52PM EDT48.000.010.000.020.00-517121.88%
PYPL230609P000490002023-06-01 9:49AM EDT49.000.020.000.030.00--26120.31%
PYPL230609P000500002023-06-07 11:19AM EDT50.000.010.000.01-0.01-50.00%61,13398.44%
PYPL230609P000510002023-06-02 2:30PM EDT51.000.010.000.030.00-1296104.69%
PYPL230609P000520002023-06-06 3:20PM EDT52.000.010.000.030.00-16596.88%
PYPL230609P000530002023-06-06 3:22PM EDT53.000.010.000.020.00-152384.38%
PYPL230609P000540002023-06-05 10:41AM EDT54.000.020.000.030.00-3239080.47%
PYPL230609P000550002023-06-07 10:58AM EDT55.000.010.000.020.00-695668.75%
PYPL230609P000560002023-06-07 10:54AM EDT56.000.010.000.030.00-1,4461,43564.84%
PYPL230609P000570002023-06-07 11:42AM EDT57.000.020.020.02+0.01+100.00%211,84559.38%
PYPL230609P000580002023-06-07 11:24AM EDT58.000.010.020.03-0.01-50.00%101,60853.91%
PYPL230609P000590002023-06-07 11:20AM EDT59.000.040.030.04+0.01+33.33%591,06749.22%
PYPL230609P000600002023-06-07 11:46AM EDT60.000.060.060.07+0.01+20.00%3386,56645.70%
PYPL230609P000610002023-06-07 11:46AM EDT61.000.120.120.13+0.04+50.00%2774,92342.38%
PYPL230609P000620002023-06-07 11:47AM EDT62.000.260.250.26+0.11+73.33%6712,70040.33%
PYPL230609P000630002023-06-07 11:45AM EDT63.000.520.520.53+0.24+85.71%1,2193,46640.04%
PYPL230609P000640002023-06-07 11:43AM EDT64.000.960.960.96+0.42+77.78%3,3057,05639.84%
PYPL230609P000650002023-06-07 11:26AM EDT65.001.521.541.56+0.55+56.70%3912,24939.65%
PYPL230609P000660002023-06-07 11:12AM EDT66.002.372.242.31+0.78+49.06%5470439.36%
PYPL230609P000670002023-06-07 10:29AM EDT67.003.253.053.15+0.98+43.17%9842736.33%
PYPL230609P000680002023-06-07 11:05AM EDT68.004.103.954.10+0.95+30.16%512636.33%
PYPL230609P000690002023-06-06 3:50PM EDT69.004.054.955.100.00-127242.97%
PYPL230609P000700002023-06-07 10:57AM EDT70.006.325.956.10+0.92+17.04%8126550.00%
PYPL230609P000710002023-06-05 2:26PM EDT71.006.586.907.050.00-13230.00%
PYPL230609P000720002023-06-07 11:46AM EDT72.007.907.857.95+0.95+13.67%191410.00%
PYPL230609P000730002023-06-07 10:40AM EDT73.009.308.859.00+1.20+14.81%12410.00%
PYPL230609P000740002023-06-06 2:32PM EDT74.009.109.859.950.00-65340.00%
PYPL230609P000750002023-06-02 10:00AM EDT75.0011.1910.8010.950.00-150.00%
PYPL230609P000760002023-05-30 9:51AM EDT76.0015.3011.8012.000.00-300.00%
PYPL230609P000770002023-06-02 10:00AM EDT77.0013.2012.8013.000.00-110.00%
PYPL230609P000780002023-06-05 10:44AM EDT78.0014.2013.8014.000.00-100.00%
PYPL230609P000790002023-06-05 2:38PM EDT79.0014.7014.9015.050.00-1700.00%
PYPL230609P000800002023-06-05 10:44AM EDT80.0016.2015.9016.050.00-100.00%
PYPL230609P000810002023-06-06 9:37AM EDT81.0016.4516.8016.950.00-100.00%
PYPL230609P000820002023-06-05 2:38PM EDT82.0017.7017.8518.000.00-100.00%
PYPL230609P000830002023-06-05 10:44AM EDT83.0019.2018.8019.000.00-100.00%
PYPL230609P000840002023-05-09 3:30PM EDT84.0017.9519.8520.000.00--00.00%
PYPL230609P000850002023-06-05 10:44AM EDT85.0021.2020.8520.950.00-300.00%
PYPL230609P000860002023-06-06 10:12AM EDT86.0021.1021.8522.000.00-100.00%
PYPL230609P000900002023-05-08 3:13PM EDT90.0014.3025.9026.000.00--00.00%
PYPL230609P000950002023-06-06 10:53AM EDT95.0029.9530.8030.950.00-100.00%
PYPL230609P001000002023-06-06 10:26AM EDT100.0035.0535.8035.950.00-100.00%