UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.33-5.72 (-2.39%)
As of 1:39PM EST. Market open.
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210312C001300002021-02-26 11:45AM EST130.00128.05103.05106.750.00-11317.09%
PYPL210312C001550002021-02-01 9:30AM EST155.0082.95103.75108.100.00--1672.56%
PYPL210312C001800002021-02-22 9:32AM EST180.00101.7053.1056.700.00--1163.28%
PYPL210312C001900002021-02-24 12:48PM EST190.0078.3543.2546.400.00-24134.62%
PYPL210312C002000002021-03-05 12:19PM EST200.0033.5033.8036.400.00-2305114.01%
PYPL210312C002050002021-03-05 12:42PM EST205.0032.4028.9030.850.00-6011096.51%
PYPL210312C002100002021-03-08 9:30AM EST210.0030.0024.5526.25+0.25+0.84%21692.04%
PYPL210312C002125002021-03-08 9:45AM EST212.5028.0022.1523.65+12.43+79.83%2485.06%
PYPL210312C002150002021-03-05 1:59PM EST215.0023.1520.0521.400.00-21382.59%
PYPL210312C002175002021-02-24 12:52PM EST217.5050.4718.3519.600.00--484.74%
PYPL210312C002200002021-03-05 2:55PM EST220.0015.3816.3017.30-4.62-23.10%2933580.64%
PYPL210312C002225002021-03-08 12:58PM EST222.5013.5014.0514.50-4.75-26.03%210772.14%
PYPL210312C002250002021-03-08 11:29AM EST225.0013.9511.5513.00-1.95-12.26%2211468.93%
PYPL210312C002275002021-03-08 11:36AM EST227.5010.729.5510.85-3.73-25.81%276464.11%
PYPL210312C002300002021-03-08 1:21PM EST230.008.518.358.55-3.29-27.88%1701,51461.52%
PYPL210312C002325002021-03-08 1:19PM EST232.506.756.907.15-3.36-33.23%969360.72%
PYPL210312C002350002021-03-08 1:17PM EST235.005.505.455.65-3.20-36.78%37327758.08%
PYPL210312C002375002021-03-08 1:19PM EST237.504.304.204.45-3.45-44.52%31522456.30%
PYPL210312C002400002021-03-08 1:20PM EST240.003.243.203.45-2.76-46.00%1,60369755.10%
PYPL210312C002425002021-03-08 1:08PM EST242.502.352.472.55-2.40-50.53%28849654.18%
PYPL210312C002450002021-03-08 1:21PM EST245.001.861.821.97-2.05-52.43%1,91847853.86%
PYPL210312C002475002021-03-08 1:17PM EST247.501.451.381.47-1.63-52.92%27954253.86%
PYPL210312C002500002021-03-08 1:19PM EST250.001.031.001.12-1.36-56.90%1,7951,22553.93%
PYPL210312C002525002021-03-08 1:17PM EST252.500.790.760.84-1.13-58.85%26252054.44%
PYPL210312C002550002021-03-08 1:23PM EST255.000.620.590.62-0.83-57.24%4,02339655.08%
PYPL210312C002575002021-03-08 1:11PM EST257.500.410.430.46-0.74-64.35%20193255.42%
PYPL210312C002600002021-03-08 1:20PM EST260.000.340.330.36-0.54-61.36%1,0691,37156.45%
PYPL210312C002625002021-03-08 12:51PM EST262.500.290.260.28-0.33-53.23%7633457.52%
PYPL210312C002650002021-03-08 1:14PM EST265.000.200.210.22-0.35-63.64%1,60045758.79%
PYPL210312C002675002021-03-08 12:53PM EST267.500.160.160.17-0.24-60.00%3124359.57%
PYPL210312C002700002021-03-08 12:44PM EST270.000.140.120.14-0.35-71.43%2861,83360.64%
PYPL210312C002725002021-03-08 1:03PM EST272.500.100.100.11-0.17-62.96%2845761.91%
PYPL210312C002750002021-03-08 12:48PM EST275.000.100.090.10-0.13-56.52%5280264.06%
PYPL210312C002775002021-03-08 1:18PM EST277.500.080.070.08-0.09-52.94%7035865.04%
PYPL210312C002800002021-03-08 11:57AM EST280.000.070.050.07-0.08-53.33%1481,14766.02%
PYPL210312C002825002021-03-08 11:23AM EST282.500.040.050.06-0.08-66.67%2327767.97%
PYPL210312C002850002021-03-08 1:02PM EST285.000.050.040.05-0.11-68.75%11448869.14%
PYPL210312C002875002021-03-08 12:50PM EST287.500.030.030.04-0.09-75.00%5248069.53%
PYPL210312C002900002021-03-08 1:02PM EST290.000.050.020.03-0.02-28.57%5543869.53%
PYPL210312C002925002021-03-08 11:38AM EST292.500.080.020.03-0.01-11.11%198871.88%
PYPL210312C002950002021-03-08 11:42AM EST295.000.070.010.03-0.03-30.00%4423172.66%
PYPL210312C002975002021-03-08 10:21AM EST297.500.100.000.08+0.01+11.11%5914480.86%
PYPL210312C003000002021-03-08 1:12PM EST300.000.020.020.03-0.03-60.00%1601,13178.91%
PYPL210312C003025002021-03-05 3:03PM EST302.500.080.010.03+0.01+14.29%1212779.69%
PYPL210312C003050002021-03-08 11:42AM EST305.000.060.000.03+0.02+50.00%32259279.69%
PYPL210312C003075002021-03-08 1:02PM EST307.500.080.010.10+0.03+60.00%156193.36%
PYPL210312C003100002021-03-08 11:45AM EST310.000.040.000.06+0.01+33.33%1822289.84%
PYPL210312C003125002021-03-08 9:43AM EST312.500.040.000.03-0.08-66.67%11685.94%
PYPL210312C003150002021-03-04 9:41AM EST315.000.030.000.180.00-10130106.64%
PYPL210312C003175002021-02-25 12:25PM EST317.500.250.000.060.00-26996.88%
PYPL210312C003200002021-03-08 11:12AM EST320.000.030.000.04-0.03-50.00%518695.31%
PYPL210312C003225002021-03-05 2:39PM EST322.500.060.000.030.00-1594.53%
PYPL210312C003250002021-03-03 10:32AM EST325.000.100.000.070.00-1140104.69%
PYPL210312C003300002021-03-01 10:36AM EST330.000.050.000.14-0.15-75.00%1082117.19%
PYPL210312C003350002021-03-05 2:16PM EST335.000.040.000.05-0.01-20.00%10171109.38%
PYPL210312C003400002021-03-04 1:43PM EST340.000.040.000.03+0.03+300.00%40274107.81%
PYPL210312C003450002021-03-08 10:04AM EST345.000.030.000.25-0.01-25.00%2030139.06%
PYPL210312C003500002021-03-08 10:30AM EST350.000.020.000.04-0.01-33.33%6103118.75%
PYPL210312C003550002021-03-08 11:02AM EST355.000.010.000.020.00-2180115.63%
PYPL210312C003600002021-03-05 11:17AM EST360.000.010.000.250.00-1110151.95%
PYPL210312C003650002021-03-01 10:51AM EST365.000.050.000.250.00-2035156.25%
PYPL210312C003700002021-03-08 9:51AM EST370.000.020.000.10-0.07-77.78%10010145.31%
PYPL210312C003750002021-03-08 11:36AM EST375.000.010.010.03-0.01-50.00%1515135.94%
PYPL210312C003800002021-03-01 9:40AM EST380.000.010.000.25-0.07-87.50%16168.16%
PYPL210312C003850002021-03-01 11:08AM EST385.000.030.000.250.00-2550171.88%
PYPL210312C003900002021-02-19 9:38AM EST390.000.200.000.010.00-13131.25%
PYPL210312C003950002021-02-22 2:23PM EST395.000.050.000.010.00-833134.38%
PYPL210312C004000002021-02-17 2:31PM EST400.000.280.000.250.00-343183.20%
PYPL210312C004050002021-02-16 12:12AM EST405.000.370.000.250.00--1186.72%
PYPL210312C004100002021-02-25 9:30AM EST410.000.010.000.250.00--3190.23%
PYPL210312C004150002021-02-16 12:12AM EST415.001.250.000.250.00--4193.75%
PYPL210312C004200002021-02-17 12:51PM EST420.000.200.000.250.00--1197.27%
PYPL210312C004250002021-02-26 12:56PM EST425.000.030.000.250.00-34200.78%
PYPL210312C004300002021-02-18 10:23AM EST430.000.100.000.250.00--17203.91%
PYPL210312C004350002021-03-08 12:33PM EST435.000.010.000.01-0.14-93.33%12156.25%
PYPL210312C004400002021-02-17 10:59AM EST440.000.160.000.250.00-24210.55%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210312P001250002021-02-25 10:08AM EST125.000.020.000.060.00--10190.63%
PYPL210312P001400002021-03-04 12:05PM EST140.000.010.000.030.00-111148.44%
PYPL210312P001500002021-03-05 12:22PM EST150.000.110.000.030.00-319129.69%
PYPL210312P001550002021-03-02 1:25PM EST155.000.030.000.030.00--76120.31%
PYPL210312P001600002021-03-08 10:08AM EST160.000.010.000.03-0.14-93.33%200110112.50%
PYPL210312P001650002021-03-02 3:32PM EST165.000.040.000.040.00-95102106.25%
PYPL210312P001700002021-03-08 11:26AM EST170.000.040.010.08-0.15-78.95%90110107.03%
PYPL210312P001750002021-03-05 12:31PM EST175.000.170.000.290.00-1470113.67%
PYPL210312P001800002021-03-08 10:35AM EST180.000.130.050.150.00-310498.44%
PYPL210312P001850002021-03-05 3:45PM EST185.000.180.000.300.00-17819194.53%
PYPL210312P001900002021-03-08 12:39PM EST190.000.210.160.22-0.04-16.00%257988.28%
PYPL210312P001950002021-03-08 12:47PM EST195.000.230.000.30-0.08-25.81%711875.78%
PYPL210312P002000002021-03-08 1:19PM EST200.000.340.340.38-0.07-17.07%17944877.54%
PYPL210312P002050002021-03-08 12:17PM EST205.000.540.470.54+0.06+12.50%169272.27%
PYPL210312P002075002021-03-05 1:43PM EST207.500.660.560.63-0.14-17.50%34569.43%
PYPL210312P002100002021-03-08 1:22PM EST210.000.700.660.71+0.02+2.94%11215766.16%
PYPL210312P002125002021-03-08 9:57AM EST212.500.710.790.88-0.09-11.25%288763.77%
PYPL210312P002150002021-03-08 1:04PM EST215.001.070.941.00+0.09+9.18%11714260.43%
PYPL210312P002175002021-03-08 12:32PM EST217.501.321.151.25+0.12+10.00%3910658.15%
PYPL210312P002200002021-03-08 1:13PM EST220.001.501.401.48+0.11+7.91%29559855.18%
PYPL210312P002225002021-03-08 1:01PM EST222.501.901.701.88+0.21+12.43%3612152.86%
PYPL210312P002250002021-03-08 1:20PM EST225.002.242.162.28+0.24+12.00%1,0901,04850.42%
PYPL210312P002275002021-03-08 1:12PM EST227.503.052.702.83+0.57+22.98%9426948.68%
PYPL210312P002300002021-03-08 1:12PM EST230.003.783.403.60+0.73+23.93%52355147.10%
PYPL210312P002325002021-03-08 1:20PM EST232.504.504.254.45+0.65+16.88%20523544.63%
PYPL210312P002350002021-03-08 1:13PM EST235.005.655.405.65+0.90+18.95%51436443.63%
PYPL210312P002375002021-03-08 12:44PM EST237.507.206.556.80+1.45+25.22%15439140.08%
PYPL210312P002400002021-03-08 1:21PM EST240.008.308.058.30+1.35+19.42%29343837.45%
PYPL210312P002425002021-03-08 1:00PM EST242.5010.809.7510.20+2.60+31.71%22340836.69%
PYPL210312P002450002021-03-08 11:59AM EST245.0012.8011.7012.10+3.10+31.96%1351,92432.52%
PYPL210312P002475002021-03-08 12:48PM EST247.5014.0113.7514.15+2.21+18.73%1231,5570.00%
PYPL210312P002500002021-03-08 12:59PM EST250.0017.1515.1517.50+3.90+29.43%2662750.05%
PYPL210312P002525002021-03-08 12:33PM EST252.5019.7817.8019.35+4.61+30.39%447838.67%
PYPL210312P002550002021-03-08 12:18PM EST255.0022.4020.0521.55+4.77+27.06%241,2300.00%
PYPL210312P002575002021-03-08 12:54PM EST257.5022.9922.7024.35+1.17+5.36%121,15246.29%
PYPL210312P002600002021-03-08 10:30AM EST260.0026.9125.0526.35+5.29+24.47%136910.00%
PYPL210312P002625002021-03-08 1:22PM EST262.5028.2227.2529.40+3.48+14.07%2434755.86%
PYPL210312P002650002021-03-08 10:30AM EST265.0027.3029.6032.15+0.64+2.40%650568.60%
PYPL210312P002675002021-03-08 10:31AM EST267.5028.5332.2034.60-0.55-1.89%111470.90%
PYPL210312P002700002021-03-08 1:11PM EST270.0035.7534.7036.30+4.57+14.66%83790.00%
PYPL210312P002725002021-03-08 11:17AM EST272.5036.0437.3539.10+2.36+7.01%221920.00%
PYPL210312P002750002021-03-08 1:11PM EST275.0040.8739.0041.60+5.49+15.52%612670.00%
PYPL210312P002775002021-03-08 10:31AM EST277.5038.5342.1543.75-9.16-19.21%22830.00%
PYPL210312P002800002021-03-08 1:01PM EST280.0045.8044.2546.10+4.05+9.70%302530.00%
PYPL210312P002825002021-03-05 2:13PM EST282.5049.3547.2048.85+3.20+6.93%182570.00%
PYPL210312P002850002021-03-08 11:36AM EST285.0048.9449.6551.30+2.64+5.70%25460.00%
PYPL210312P002875002021-03-05 3:54PM EST287.5054.4051.5553.85+5.05+10.23%23720.00%
PYPL210312P002900002021-03-08 10:31AM EST290.0053.0354.6056.40-1.32-2.43%91420.00%
PYPL210312P002925002021-03-08 10:04AM EST292.5057.2555.8558.75-6.75-10.55%1690.00%
PYPL210312P002950002021-03-08 11:27AM EST295.0058.0558.2561.30+1.85+3.29%4780.00%
PYPL210312P002975002021-03-05 10:50AM EST297.5067.9060.9564.450.00-2041104.30%
PYPL210312P003000002021-03-08 10:36AM EST300.0061.0063.7567.10+3.27+5.66%127115.14%
PYPL210312P003025002021-02-22 9:35AM EST302.5023.2566.0069.450.00-42110.16%
PYPL210312P003050002021-03-05 9:42AM EST305.0070.4768.7572.000.00-187116.02%
PYPL210312P003075002021-02-22 3:13PM EST307.5032.2970.7574.700.00-179128.71%
PYPL210312P003100002021-02-23 3:54PM EST310.0045.9373.1077.200.00-116131.74%
PYPL210312P003150002021-02-17 9:35AM EST315.0022.6578.5082.150.00--0135.35%
PYPL210312P003200002021-02-16 12:12AM EST320.0034.0583.4587.000.00--0132.81%
PYPL210312P003250002021-02-16 12:12AM EST325.0044.6588.0592.000.00--1138.18%
PYPL210312P003400002021-02-16 12:12AM EST340.0053.65103.75107.150.00--0162.60%