UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.97-0.69 (-0.79%)
At close: 04:00PM EDT
87.17 +0.20 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220930C000600002022-09-09 2:08PM EDT60.0026.2026.7027.30-10.45-28.51%10120.31%
PYPL220930C000700002022-09-23 10:47AM EDT70.0016.4016.7517.25-2.95-15.25%3474.61%
PYPL220930C000750002022-09-22 9:49AM EDT75.0014.0911.8512.500.00-14074.80%
PYPL220930C000800002022-09-23 3:04PM EDT80.006.967.407.80-1.61-18.79%145067.04%
PYPL220930C000830002022-09-23 3:54PM EDT83.005.155.105.30-0.90-14.88%1105763.87%
PYPL220930C000840002022-09-23 3:52PM EDT84.004.474.354.55-0.58-11.49%345462.01%
PYPL220930C000850002022-09-23 3:55PM EDT85.003.753.653.90-0.65-14.77%1038660.84%
PYPL220930C000860002022-09-23 3:58PM EDT86.003.123.103.30-0.58-15.68%79520160.74%
PYPL220930C000870002022-09-23 3:59PM EDT87.002.632.602.70-0.47-15.16%1,16617459.91%
PYPL220930C000880002022-09-23 3:59PM EDT88.002.122.092.21-0.66-23.74%60983358.84%
PYPL220930C000890002022-09-23 3:59PM EDT89.001.651.641.75-0.70-29.79%49654557.42%
PYPL220930C000900002022-09-23 3:59PM EDT90.001.331.301.38-0.46-25.70%1,71673156.93%
PYPL220930C000910002022-09-23 3:59PM EDT91.000.990.981.07-0.64-39.26%47939556.01%
PYPL220930C000920002022-09-23 3:58PM EDT92.000.760.740.82-0.34-30.91%1,5171,35655.57%
PYPL220930C000930002022-09-23 3:54PM EDT93.000.550.560.60-0.44-44.44%30074654.98%
PYPL220930C000940002022-09-23 3:59PM EDT94.000.420.410.46-0.24-36.36%1,0591,79654.98%
PYPL220930C000950002022-09-23 3:51PM EDT95.000.310.310.34-0.19-38.00%5601,18655.08%
PYPL220930C000960002022-09-23 3:59PM EDT96.000.230.220.26-0.16-41.03%82277855.27%
PYPL220930C000970002022-09-23 3:15PM EDT97.000.180.160.20-0.16-47.06%18853055.66%
PYPL220930C000980002022-09-23 3:51PM EDT98.000.140.130.17-0.10-41.67%6170957.42%
PYPL220930C000990002022-09-23 3:29PM EDT99.000.110.110.14-0.07-38.89%11243958.98%
PYPL220930C001000002022-09-23 3:56PM EDT100.000.080.080.09-0.07-46.67%2541,99058.40%
PYPL220930C001010002022-09-23 3:38PM EDT101.000.070.060.08-0.06-46.15%17059.77%
PYPL220930C001020002022-09-23 3:55PM EDT102.000.060.050.09-0.03-33.33%3657463.09%
PYPL220930C001030002022-09-23 3:30PM EDT103.000.050.040.08-0.03-37.50%3637164.84%
PYPL220930C001040002022-09-23 11:50AM EDT104.000.050.030.08-0.02-28.57%422966.80%
PYPL220930C001050002022-09-23 3:57PM EDT105.000.030.030.05-0.03-50.00%2049366.80%
PYPL220930C001060002022-09-23 12:09PM EDT106.000.030.020.23-0.02-40.00%314083.01%
PYPL220930C001070002022-09-23 12:37PM EDT107.000.030.020.06-0.01-25.00%713672.66%
PYPL220930C001080002022-09-23 3:51PM EDT108.000.030.000.08-0.01-25.00%1043475.00%
PYPL220930C001090002022-09-23 3:14PM EDT109.000.030.010.03-0.01-25.00%718971.88%
PYPL220930C001100002022-09-23 3:51PM EDT110.000.020.010.03-0.01-33.33%341,10774.22%
PYPL220930C001150002022-09-23 11:14AM EDT115.000.010.010.02-0.01-50.00%1028782.81%
PYPL220930C001200002022-09-23 3:41PM EDT120.000.020.000.030.00-1442694.53%
PYPL220930C001250002022-09-22 10:09AM EDT125.000.010.000.020.00-1080100.00%
PYPL220930C001300002022-09-23 11:24AM EDT130.000.010.000.020.00-5180109.38%
PYPL220930C001350002022-09-21 2:39PM EDT135.000.010.000.030.00-2326125.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220930P000500002022-09-09 10:53AM EDT50.000.010.000.040.00-102101165.63%
PYPL220930P000550002022-09-09 10:53AM EDT55.000.010.000.030.00-100101134.38%
PYPL220930P000600002022-09-09 10:53AM EDT60.000.010.000.030.00-3378110.94%
PYPL220930P000650002022-09-23 1:53PM EDT65.000.010.000.030.00-110989.06%
PYPL220930P000700002022-09-23 3:40PM EDT70.000.040.020.04+0.02+100.00%163,00974.61%
PYPL220930P000750002022-09-23 3:42PM EDT75.000.160.120.190.00-13788170.51%
PYPL220930P000800002022-09-23 3:59PM EDT80.000.600.580.62+0.08+15.38%7672,30565.92%
PYPL220930P000830002022-09-23 3:57PM EDT83.001.241.161.23+0.13+11.71%19633362.89%
PYPL220930P000840002022-09-23 3:53PM EDT84.001.481.421.54+0.18+13.85%16230562.01%
PYPL220930P000850002022-09-23 3:58PM EDT85.001.831.751.88+0.18+10.91%1,5931,93061.08%
PYPL220930P000860002022-09-23 3:54PM EDT86.002.252.132.24+0.29+14.80%2,56353259.72%
PYPL220930P000870002022-09-23 3:44PM EDT87.002.642.562.68+0.21+8.64%6701,19658.55%
PYPL220930P000880002022-09-23 3:57PM EDT88.003.253.053.20+0.30+10.17%8289357.62%
PYPL220930P000890002022-09-23 3:30PM EDT89.003.903.603.75+0.85+27.87%6654656.25%
PYPL220930P000900002022-09-23 3:55PM EDT90.004.404.254.40+0.75+20.55%23094055.86%
PYPL220930P000910002022-09-23 3:44PM EDT91.005.004.905.15+0.80+19.05%5957855.23%
PYPL220930P000920002022-09-23 3:36PM EDT92.006.085.605.90+0.28+4.83%1291,44953.76%
PYPL220930P000930002022-09-23 3:47PM EDT93.006.556.456.80+0.90+15.93%7270355.52%
PYPL220930P000940002022-09-23 3:29PM EDT94.007.857.257.70+0.90+12.95%28168955.37%
PYPL220930P000950002022-09-23 3:57PM EDT95.008.468.108.55+1.08+14.63%21836953.71%
PYPL220930P000960002022-09-23 2:27PM EDT96.009.818.859.50+1.46+17.49%914166.31%
PYPL220930P000970002022-09-23 3:23PM EDT97.0010.7310.0010.50+1.35+14.39%2217258.30%
PYPL220930P000980002022-09-23 3:23PM EDT98.0011.2311.0011.35+0.83+7.98%1318557.03%
PYPL220930P000990002022-09-23 1:45PM EDT99.0013.1011.9012.45+1.15+9.62%1010460.74%
PYPL220930P001000002022-09-23 3:30PM EDT100.0013.5512.8513.40+1.53+12.73%8321059.57%
PYPL220930P001010002022-09-23 2:34PM EDT101.0014.8513.9514.35+1.30+9.59%4611765.82%
PYPL220930P001020002022-09-21 2:47PM EDT102.007.9514.9015.400.00-76769.14%
PYPL220930P001030002022-09-23 3:35PM EDT103.0016.2015.8016.30+5.95+58.05%86355.47%
PYPL220930P001040002022-09-23 3:42PM EDT104.0017.1516.8017.35+6.90+67.32%46064.84%
PYPL220930P001050002022-09-22 3:47PM EDT105.0016.8017.8518.500.00-42781.84%
PYPL220930P001060002022-09-14 3:55PM EDT106.009.5118.7019.400.00-31164.06%
PYPL220930P001070002022-09-21 3:56PM EDT107.0015.4719.8520.500.00-162788.48%
PYPL220930P001080002022-09-21 2:33PM EDT108.0021.2520.7021.35+6.40+43.10%113106.64%
PYPL220930P001100002022-09-23 3:47PM EDT110.0023.0022.9023.30+0.90+4.07%50387.11%
PYPL220930P001150002022-09-16 11:54AM EDT115.0021.5327.7528.500.00-10105.47%
PYPL220930P001200002022-09-15 9:56AM EDT120.0021.9232.7533.450.00-20113.67%
PYPL220930P001250002022-09-15 10:12AM EDT125.0026.3237.7038.600.00-10135.55%
PYPL220930P001350002022-08-26 12:32PM EDT135.0041.4547.7548.500.00-10153.91%