UK markets close in 4 hours 3 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.49-0.42 (-0.16%)
At close: 4:00PM EDT
271.29 +1.80 (0.67%)
Pre-market: 07:26AM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210924C001500002021-09-20 12:10AM EDT150.00129.450.000.000.00--10.00%
PYPL210924C001850002021-09-20 3:09PM EDT185.0081.250.000.000.00-170.00%
PYPL210924C002200002021-09-17 10:14AM EDT220.0059.500.000.000.00-190.00%
PYPL210924C002300002021-09-08 3:12PM EDT230.0056.320.000.000.00-8220.00%
PYPL210924C002350002021-08-24 11:06AM EDT235.0044.800.000.000.00-110.00%
PYPL210924C002400002021-09-21 2:50PM EDT240.0031.300.000.000.00-6061,4040.00%
PYPL210924C002450002021-09-21 10:04AM EDT245.0026.000.000.000.00-280.00%
PYPL210924C002500002021-09-21 2:50PM EDT250.0021.000.000.000.00-1831330.00%
PYPL210924C002550002021-09-21 10:02AM EDT255.0016.260.000.000.00-1270.00%
PYPL210924C002575002021-09-21 12:39PM EDT257.5013.900.000.000.00-470.00%
PYPL210924C002600002021-09-21 3:08PM EDT260.0011.390.000.000.00-7590.00%
PYPL210924C002625002021-09-21 1:54PM EDT262.508.130.000.000.00-29700.00%
PYPL210924C002650002021-09-21 1:37PM EDT265.006.300.000.000.00-472470.00%
PYPL210924C002675002021-09-21 3:59PM EDT267.504.590.000.000.00-2102350.00%
PYPL210924C002700002021-09-21 3:59PM EDT270.002.810.000.000.00-1,9078030.78%
PYPL210924C002725002021-09-21 3:58PM EDT272.501.780.000.000.00-1,1224083.13%
PYPL210924C002750002021-09-21 3:59PM EDT275.000.850.000.000.00-1,4911,0996.25%
PYPL210924C002775002021-09-21 3:59PM EDT277.500.460.000.000.00-1,5031,4136.25%
PYPL210924C002800002021-09-21 3:59PM EDT280.000.300.000.000.00-1,1161,75412.50%
PYPL210924C002825002021-09-21 3:57PM EDT282.500.180.000.000.00-2911,66912.50%
PYPL210924C002850002021-09-21 3:57PM EDT285.000.100.000.000.00-5501,24912.50%
PYPL210924C002875002021-09-21 3:50PM EDT287.500.080.000.000.00-27383612.50%
PYPL210924C002900002021-09-21 3:54PM EDT290.000.060.000.000.00-2921,46412.50%
PYPL210924C002925002021-09-21 3:36PM EDT292.500.060.000.000.00-9343625.00%
PYPL210924C002950002021-09-21 3:51PM EDT295.000.040.000.000.00-14974125.00%
PYPL210924C002975002021-09-21 1:35PM EDT297.500.040.000.000.00-3124425.00%
PYPL210924C003000002021-09-21 3:57PM EDT300.000.020.000.000.00-2062,13125.00%
PYPL210924C003025002021-09-21 3:17PM EDT302.500.020.000.000.00-197225.00%
PYPL210924C003050002021-09-21 2:24PM EDT305.000.030.000.000.00-6344625.00%
PYPL210924C003075002021-09-21 3:11PM EDT307.500.030.000.000.00-11725.00%
PYPL210924C003100002021-09-21 1:34PM EDT310.000.020.000.000.00-6239225.00%
PYPL210924C003150002021-09-21 3:00PM EDT315.000.010.000.000.00-525550.00%
PYPL210924C003200002021-09-21 3:55PM EDT320.000.010.000.000.00-831650.00%
PYPL210924C003250002021-09-20 9:40AM EDT325.000.040.000.000.00-14450.00%
PYPL210924C003300002021-09-21 11:29AM EDT330.000.010.000.000.00-12450.00%
PYPL210924C003350002021-09-15 1:20PM EDT335.000.020.000.000.00-12950.00%
PYPL210924C003400002021-09-17 1:44PM EDT340.000.130.000.000.00-1011950.00%
PYPL210924C003450002021-09-20 3:39PM EDT345.000.010.000.000.00-1650.00%
PYPL210924C003500002021-09-17 1:44PM EDT350.000.010.000.000.00-1011750.00%
PYPL210924C003550002021-09-10 1:04PM EDT355.000.080.000.000.00-507550.00%
PYPL210924C003600002021-09-20 9:39AM EDT360.000.010.000.000.00-1250.00%
PYPL210924C003700002021-09-02 11:20AM EDT370.000.110.000.000.00--250.00%
PYPL210924C003750002021-09-01 9:32AM EDT375.000.150.000.000.00-1250.00%
PYPL210924C003800002021-09-20 3:07PM EDT380.000.010.000.000.00-11450.00%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210924P001500002021-09-20 12:11AM EDT150.000.01-0.000.00--150.00%
PYPL210924P001850002021-08-25 5:29PM EDT185.000.010.000.000.00--750.00%
PYPL210924P002000002021-09-20 2:48PM EDT200.000.030.000.000.00-9816550.00%
PYPL210924P002050002021-09-16 1:33PM EDT205.000.030.000.000.00-1750.00%
PYPL210924P002100002021-09-20 3:14PM EDT210.000.030.000.000.00-62650.00%
PYPL210924P002150002021-09-21 11:46AM EDT215.000.010.000.000.00-215650.00%
PYPL210924P002200002021-09-21 2:45PM EDT220.000.030.000.000.00-15950.00%
PYPL210924P002250002021-09-21 3:58PM EDT225.000.030.000.000.00-111650.00%
PYPL210924P002300002021-09-21 3:44PM EDT230.000.050.000.000.00-3024650.00%
PYPL210924P002350002021-09-21 11:25AM EDT235.000.120.000.000.00-341825.00%
PYPL210924P002400002021-09-21 2:49PM EDT240.000.120.000.000.00-12350425.00%
PYPL210924P002450002021-09-21 3:38PM EDT245.000.190.000.000.00-2476725.00%
PYPL210924P002500002021-09-21 3:56PM EDT250.000.330.000.000.00-25785725.00%
PYPL210924P002550002021-09-21 3:59PM EDT255.000.520.000.000.00-26569212.50%
PYPL210924P002575002021-09-21 3:58PM EDT257.500.650.000.000.00-38270412.50%
PYPL210924P002600002021-09-21 3:59PM EDT260.000.870.000.000.00-2651,14212.50%
PYPL210924P002625002021-09-21 3:52PM EDT262.501.050.000.000.00-1607536.25%
PYPL210924P002650002021-09-21 3:59PM EDT265.001.600.000.000.00-5121,6226.25%
PYPL210924P002675002021-09-21 3:54PM EDT267.502.050.000.000.00-2619791.56%
PYPL210924P002700002021-09-21 3:59PM EDT270.003.040.000.000.00-2871,0720.00%
PYPL210924P002725002021-09-21 3:58PM EDT272.504.250.000.000.00-1056800.00%
PYPL210924P002750002021-09-21 3:57PM EDT275.005.850.000.000.00-305460.00%
PYPL210924P002775002021-09-21 3:15PM EDT277.507.320.000.000.00-85070.00%
PYPL210924P002800002021-09-21 3:58PM EDT280.0010.290.000.000.00-381,2600.00%
PYPL210924P002825002021-09-21 11:32AM EDT282.5012.900.000.000.00-43860.00%
PYPL210924P002850002021-09-21 3:59PM EDT285.0015.180.000.000.00-334080.00%
PYPL210924P002875002021-09-21 3:59PM EDT287.5017.760.000.000.00-171130.00%
PYPL210924P002900002021-09-21 3:35PM EDT290.0019.470.000.000.00-171810.00%
PYPL210924P002925002021-09-20 12:28PM EDT292.5025.810.000.000.00-2600.00%
PYPL210924P002950002021-09-21 11:47AM EDT295.0024.230.000.000.00-9540.00%
PYPL210924P002975002021-09-21 12:37PM EDT297.5026.660.000.000.00-380.00%
PYPL210924P003000002021-09-20 12:56PM EDT300.0031.570.000.000.00-5450.00%
PYPL210924P003050002021-09-20 2:46PM EDT305.0038.800.000.000.00-570.00%
PYPL210924P003100002021-09-17 3:17PM EDT310.0041.570.000.000.00-190.00%
PYPL210924P003150002021-09-08 10:22AM EDT315.0023.830.000.000.00--10.00%
PYPL210924P003300002021-09-20 12:11AM EDT330.0047.600.000.000.00--00.00%
PYPL210924P003350002021-08-30 9:45AM EDT335.0054.350.000.000.00--00.00%
PYPL210924P003550002021-09-20 12:11AM EDT355.0075.550.000.000.00--30.00%