UK markets open in 1 hour 59 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.54-0.74 (-0.91%)
At close: 04:00PM EDT
80.50 -0.04 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220527C000450002022-05-16 12:56PM EDT45.0032.700.000.000.00-700.00%
PYPL220527C000500002022-05-20 2:43PM EDT50.0028.200.000.000.00-1300.00%
PYPL220527C000550002022-05-20 3:36PM EDT55.0024.700.000.000.00-100.00%
PYPL220527C000600002022-05-18 3:54PM EDT60.0017.050.000.000.00-2100.00%
PYPL220527C000650002022-05-19 11:34AM EDT65.0016.500.000.000.00-300.00%
PYPL220527C000660002022-05-16 11:51AM EDT66.0012.900.000.000.00--00.00%
PYPL220527C000680002022-05-20 12:55PM EDT68.0011.000.000.000.00-300.00%
PYPL220527C000690002022-05-20 1:54PM EDT69.0010.050.000.000.00-200.00%
PYPL220527C000700002022-05-19 3:44PM EDT70.0011.800.000.000.00-1100.00%
PYPL220527C000710002022-05-19 3:18PM EDT71.0011.050.000.000.00-100.00%
PYPL220527C000715002022-05-20 12:55PM EDT71.507.900.000.000.00-5400.00%
PYPL220527C000720002022-05-20 2:45PM EDT72.007.200.000.000.00-100.00%
PYPL220527C000725002022-05-19 10:48AM EDT72.508.150.000.000.00-1200.00%
PYPL220527C000730002022-05-20 3:47PM EDT73.007.970.000.000.00-2400.00%
PYPL220527C000735002022-05-20 2:24PM EDT73.505.800.000.000.00-400.00%
PYPL220527C000740002022-05-20 3:23PM EDT74.005.750.000.000.00-1900.00%
PYPL220527C000750002022-05-20 3:58PM EDT75.006.450.000.000.00-15500.00%
PYPL220527C000760002022-05-20 2:28PM EDT76.004.100.000.000.00-1600.00%
PYPL220527C000770002022-05-20 2:48PM EDT77.003.630.000.000.00-18300.00%
PYPL220527C000775002022-05-20 3:55PM EDT77.504.550.000.000.00-3800.00%
PYPL220527C000780002022-05-20 3:48PM EDT78.004.130.000.000.00-21800.00%
PYPL220527C000790002022-05-20 3:56PM EDT79.003.600.000.000.00-31700.00%
PYPL220527C000800002022-05-20 3:59PM EDT80.003.100.000.000.00-1,44900.00%
PYPL220527C000810002022-05-20 3:59PM EDT81.002.500.000.000.00-46001.56%
PYPL220527C000820002022-05-20 3:58PM EDT82.002.070.000.000.00-57903.13%
PYPL220527C000825002022-05-20 3:58PM EDT82.501.870.000.000.00-44906.25%
PYPL220527C000830002022-05-20 3:57PM EDT83.001.650.000.000.00-32706.25%
PYPL220527C000835002022-05-20 3:53PM EDT83.501.450.000.000.00-59506.25%
PYPL220527C000840002022-05-20 3:53PM EDT84.001.300.000.000.00-294012.50%
PYPL220527C000850002022-05-20 3:59PM EDT85.001.070.000.000.00-738012.50%
PYPL220527C000860002022-05-20 3:59PM EDT86.000.840.000.000.00-706012.50%
PYPL220527C000870002022-05-20 3:59PM EDT87.000.630.000.000.00-299012.50%
PYPL220527C000880002022-05-20 3:56PM EDT88.000.500.000.000.00-329025.00%
PYPL220527C000890002022-05-20 3:59PM EDT89.000.400.000.000.00-243025.00%
PYPL220527C000900002022-05-20 3:59PM EDT90.000.320.000.000.00-687025.00%
PYPL220527C000910002022-05-20 3:55PM EDT91.000.240.000.000.00-253025.00%
PYPL220527C000920002022-05-20 3:49PM EDT92.000.180.000.000.00-181025.00%
PYPL220527C000930002022-05-20 3:58PM EDT93.000.160.000.000.00-345025.00%
PYPL220527C000940002022-05-20 3:53PM EDT94.000.130.000.000.00-316025.00%
PYPL220527C000950002022-05-20 3:59PM EDT95.000.100.000.000.00-456025.00%
PYPL220527C000960002022-05-20 3:18PM EDT96.000.070.000.000.00-35025.00%
PYPL220527C000970002022-05-20 3:29PM EDT97.000.070.000.000.00-4025.00%
PYPL220527C000980002022-05-20 3:48PM EDT98.000.060.000.000.00-159050.00%
PYPL220527C000990002022-05-20 2:34PM EDT99.000.040.000.000.00-3050.00%
PYPL220527C001000002022-05-20 3:42PM EDT100.000.040.000.000.00-35050.00%
PYPL220527C001010002022-05-20 10:49AM EDT101.000.050.000.000.00-1050.00%
PYPL220527C001020002022-05-20 1:54PM EDT102.000.040.000.000.00-7050.00%
PYPL220527C001030002022-05-20 2:01PM EDT103.000.030.000.000.00-12050.00%
PYPL220527C001040002022-05-20 2:04PM EDT104.000.040.000.000.00-6050.00%
PYPL220527C001050002022-05-20 11:08AM EDT105.000.040.000.000.00-1050.00%
PYPL220527C001060002022-05-20 2:33PM EDT106.000.020.000.000.00-83050.00%
PYPL220527C001070002022-05-20 10:48AM EDT107.000.050.000.000.00-21050.00%
PYPL220527C001080002022-05-13 3:24PM EDT108.000.070.000.000.00-4050.00%
PYPL220527C001090002022-05-19 9:44AM EDT109.000.050.000.000.00-4050.00%
PYPL220527C001100002022-05-20 3:28PM EDT110.000.020.000.000.00-3050.00%
PYPL220527C001110002022-05-19 10:32AM EDT111.000.030.000.000.00-7050.00%
PYPL220527C001120002022-05-20 10:17AM EDT112.000.030.000.000.00-1050.00%
PYPL220527C001130002022-05-20 10:16AM EDT113.000.030.000.000.00-1050.00%
PYPL220527C001140002022-05-19 9:35AM EDT114.000.030.000.000.00-1050.00%
PYPL220527C001150002022-05-19 12:50PM EDT115.000.030.000.000.00-4050.00%
PYPL220527C001160002022-05-20 10:52AM EDT116.000.020.000.000.00-9050.00%
PYPL220527C001170002022-05-13 10:16AM EDT117.000.050.000.000.00-3050.00%
PYPL220527C001180002022-05-19 11:27AM EDT118.000.020.000.000.00-1050.00%
PYPL220527C001190002022-05-18 11:41AM EDT119.000.030.000.000.00-1050.00%
PYPL220527C001200002022-05-20 9:37AM EDT120.000.020.000.000.00-2050.00%
PYPL220527C001210002022-05-12 10:08AM EDT121.000.040.000.000.00-1050.00%
PYPL220527C001220002022-05-11 10:42AM EDT122.000.030.000.000.00-50050.00%
PYPL220527C001230002022-05-17 11:08AM EDT123.000.020.000.000.00-2050.00%
PYPL220527C001240002022-05-16 10:15AM EDT124.000.020.000.000.00-5050.00%
PYPL220527C001250002022-05-20 1:21PM EDT125.000.010.000.000.00-2050.00%
PYPL220527C001300002022-05-10 9:54AM EDT130.000.070.000.000.00-2050.00%
PYPL220527C001350002022-05-16 2:53PM EDT135.000.010.000.000.00-1050.00%
PYPL220527C001400002022-05-19 3:05PM EDT140.000.030.000.000.00-14050.00%
PYPL220527C001450002022-05-03 3:54PM EDT145.000.100.000.000.00-118050.00%
PYPL220527C001500002022-05-10 1:56PM EDT150.000.030.000.000.00-1050.00%
PYPL220527C001550002022-05-06 3:06PM EDT155.000.070.000.000.00-1050.00%
PYPL220527C001600002022-05-20 10:53AM EDT160.000.020.000.000.00-12050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220527P000450002022-05-18 3:53PM EDT45.000.020.000.000.00-26050.00%
PYPL220527P000500002022-05-20 3:27PM EDT50.000.010.000.000.00-450050.00%
PYPL220527P000550002022-05-20 3:27PM EDT55.000.010.000.000.00-258050.00%
PYPL220527P000600002022-05-20 3:30PM EDT60.000.040.000.000.00-392050.00%
PYPL220527P000620002022-05-20 1:59PM EDT62.000.100.000.000.00-6-50.00%
PYPL220527P000630002022-05-20 3:11PM EDT63.000.120.000.000.00-21-50.00%
PYPL220527P000640002022-05-20 12:50PM EDT64.000.170.000.000.00-4-50.00%
PYPL220527P000650002022-05-20 3:59PM EDT65.000.100.000.000.00-134050.00%
PYPL220527P000660002022-05-20 3:52PM EDT66.000.130.000.000.00-75050.00%
PYPL220527P000670002022-05-20 3:52PM EDT67.000.150.000.000.00-10050.00%
PYPL220527P000680002022-05-20 3:52PM EDT68.000.200.000.000.00-293025.00%
PYPL220527P000690002022-05-20 3:56PM EDT69.000.260.000.000.00-59025.00%
PYPL220527P000700002022-05-20 3:52PM EDT70.000.330.000.000.00-429025.00%
PYPL220527P000710002022-05-20 3:54PM EDT71.000.420.000.000.00-175025.00%
PYPL220527P000715002022-05-20 3:26PM EDT71.500.720.000.000.00-20025.00%
PYPL220527P000720002022-05-20 3:55PM EDT72.000.500.000.000.00-192025.00%
PYPL220527P000725002022-05-20 3:58PM EDT72.500.540.000.000.00-32025.00%
PYPL220527P000730002022-05-20 3:58PM EDT73.000.610.000.000.00-126025.00%
PYPL220527P000735002022-05-20 3:55PM EDT73.500.700.000.000.00-356025.00%
PYPL220527P000740002022-05-20 3:52PM EDT74.000.810.000.000.00-140012.50%
PYPL220527P000750002022-05-20 3:59PM EDT75.000.920.000.000.00-541012.50%
PYPL220527P000760002022-05-20 3:58PM EDT76.001.160.000.000.00-494012.50%
PYPL220527P000770002022-05-20 3:59PM EDT77.001.400.000.000.00-647012.50%
PYPL220527P000775002022-05-20 3:54PM EDT77.501.640.000.000.00-14906.25%
PYPL220527P000780002022-05-20 3:50PM EDT78.001.710.000.000.00-61606.25%
PYPL220527P000790002022-05-20 3:57PM EDT79.002.110.000.000.00-52306.25%
PYPL220527P000800002022-05-20 3:58PM EDT80.002.490.000.000.00-63501.56%
PYPL220527P000810002022-05-20 3:54PM EDT81.002.990.000.000.00-15800.00%
PYPL220527P000820002022-05-20 3:55PM EDT82.003.650.000.000.00-22800.00%
PYPL220527P000825002022-05-20 3:45PM EDT82.504.000.000.000.00-10500.00%
PYPL220527P000830002022-05-20 3:43PM EDT83.004.300.000.000.00-2900.00%
PYPL220527P000835002022-05-20 3:50PM EDT83.504.400.000.000.00-4200.00%
PYPL220527P000840002022-05-20 3:41PM EDT84.005.100.000.000.00-4900.00%
PYPL220527P000850002022-05-20 3:58PM EDT85.005.500.000.000.00-6900.00%
PYPL220527P000860002022-05-20 3:57PM EDT86.006.400.000.000.00-1400.00%
PYPL220527P000870002022-05-20 2:52PM EDT87.009.020.000.000.00-2200.00%
PYPL220527P000880002022-05-20 12:41PM EDT88.009.750.000.000.00-800.00%
PYPL220527P000890002022-05-20 2:25PM EDT89.0011.450.000.000.00-600.00%
PYPL220527P000900002022-05-20 3:46PM EDT90.0010.000.000.000.00-3500.00%
PYPL220527P000910002022-05-20 2:29PM EDT91.0013.250.000.000.00-1000.00%
PYPL220527P000920002022-05-20 10:44AM EDT92.0010.340.000.000.00-400.00%
PYPL220527P000930002022-05-20 2:26PM EDT93.0015.190.000.000.00-100.00%
PYPL220527P000940002022-05-20 10:52AM EDT94.0012.600.000.000.00-100.00%
PYPL220527P000950002022-05-20 1:06PM EDT95.0016.750.000.000.00-400.00%
PYPL220527P000960002022-05-20 3:40PM EDT96.0016.270.000.000.00-900.00%
PYPL220527P000970002022-05-20 12:34PM EDT97.0017.810.000.000.00-300.00%
PYPL220527P000980002022-05-20 12:53PM EDT98.0019.450.000.000.00-100.00%
PYPL220527P000990002022-05-20 12:07PM EDT99.0019.030.000.000.00-100.00%
PYPL220527P001000002022-05-20 1:34PM EDT100.0021.680.000.000.00-1500.00%
PYPL220527P001010002022-05-18 1:26PM EDT101.0023.550.000.000.00-500.00%
PYPL220527P001020002022-05-20 1:16PM EDT102.0023.990.000.000.00-200.00%
PYPL220527P001030002022-05-20 11:56AM EDT103.0022.770.000.000.00-100.00%
PYPL220527P001040002022-05-17 2:22PM EDT104.0026.120.000.000.00-100.00%
PYPL220527P001050002022-05-20 2:23PM EDT105.0027.130.000.000.00-900.00%
PYPL220527P001060002022-05-19 11:20AM EDT106.0025.550.000.000.00-200.00%
PYPL220527P001070002022-05-19 10:45AM EDT107.0027.100.000.000.00-200.00%
PYPL220527P001080002022-05-19 10:45AM EDT108.0028.100.000.000.00-800.00%
PYPL220527P001090002022-05-19 10:14AM EDT109.0029.920.000.000.00-100.00%
PYPL220527P001100002022-05-17 11:53AM EDT110.0031.510.000.000.00-600.00%
PYPL220527P001110002022-05-20 1:13PM EDT111.0032.420.000.000.00-100.00%
PYPL220527P001120002022-05-13 9:58AM EDT112.0033.930.000.000.00-100.00%
PYPL220527P001130002022-05-20 11:20AM EDT113.0032.360.000.000.00-100.00%
PYPL220527P001140002022-05-20 12:22PM EDT114.0034.740.000.000.00-100.00%
PYPL220527P001150002022-05-17 10:29AM EDT115.0036.500.000.000.00-100.00%
PYPL220527P001160002022-05-20 1:13PM EDT116.0037.560.000.000.00-100.00%
PYPL220527P001170002022-05-18 3:56PM EDT117.0040.030.000.000.00-100.00%
PYPL220527P001180002022-05-19 12:55PM EDT118.0036.930.000.000.00-100.00%
PYPL220527P001190002022-05-19 1:28PM EDT119.0037.750.000.000.00-3200.00%
PYPL220527P001200002022-05-19 3:42PM EDT120.0038.990.000.000.00-200.00%
PYPL220527P001210002022-05-10 1:55PM EDT121.0041.600.000.000.00-200.00%
PYPL220527P001220002022-04-25 3:16PM EDT122.0042.700.000.000.00-100.00%
PYPL220527P001230002022-05-05 9:30AM EDT123.0033.080.000.000.00-500.00%
PYPL220527P001240002022-05-10 1:38PM EDT124.0045.350.000.000.00-300.00%
PYPL220527P001250002022-05-18 11:17AM EDT125.0045.750.000.000.00-700.00%
PYPL220527P001300002022-05-19 10:46AM EDT130.0050.150.000.000.00-100.00%
PYPL220527P001350002022-05-16 9:46AM EDT135.0058.200.000.000.00-100.00%
PYPL220527P001400002022-05-06 3:52PM EDT140.0058.220.000.000.00-200.00%
PYPL220527P001450002022-05-11 10:43AM EDT145.0065.400.000.000.00-200.00%
PYPL220527P001500002022-05-20 1:44PM EDT150.0071.830.000.000.00-100.00%
PYPL220527P001550002022-04-12 10:09AM EDT155.0043.2080.1582.550.00-100591.89%
PYPL220527P001600002022-04-20 2:17PM EDT160.0064.3177.9081.250.00--0253.13%