UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
274.93+3.48 (+1.28%)
At close: 4:00PM EDT
274.31 -0.62 (-0.23%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210618C000800002021-05-06 12:17PM EDT80.00173.90182.40183.650.00-3140.00%
PYPL210618C000850002021-05-06 3:55PM EDT85.00166.58177.40178.650.00--50.00%
PYPL210618C000900002021-06-11 10:22AM EDT90.00179.98184.25185.550.00-223465.63%
PYPL210618C000950002021-04-28 10:16AM EDT95.00180.00166.05166.550.00-1170.00%
PYPL210618C001000002021-06-01 1:27PM EDT100.00159.50174.25175.250.00-117385.94%
PYPL210618C001050002021-06-11 11:32AM EDT105.00166.20169.25170.550.00-127405.47%
PYPL210618C001100002021-06-08 3:13PM EDT110.00154.00164.25165.250.00-738351.56%
PYPL210618C001150002021-05-28 1:12PM EDT115.00147.75159.30160.300.00-116342.58%
PYPL210618C001200002021-06-08 10:59AM EDT120.00142.23154.25155.300.00-119327.15%
PYPL210618C001250002021-05-21 11:10AM EDT125.00128.16149.25150.150.00-150291.02%
PYPL210618C001300002021-06-14 3:17PM EDT130.00143.28144.30145.25+2.49+1.77%123291.99%
PYPL210618C001350002021-05-24 12:16PM EDT135.00120.96139.25140.300.00-135284.38%
PYPL210618C001400002021-06-09 3:13PM EDT140.00124.65134.35135.500.00-287289.45%
PYPL210618C001450002021-06-11 2:50PM EDT145.00125.94129.10130.500.00-190275.98%
PYPL210618C001500002021-06-10 10:02AM EDT150.00123.70124.25125.20+6.16+5.24%2170235.16%
PYPL210618C001550002021-06-07 9:31AM EDT155.00107.68119.30120.200.00-1126223.63%
PYPL210618C001600002021-06-08 3:13PM EDT160.00103.86114.35115.150.00-2184206.45%
PYPL210618C001650002021-06-14 1:33PM EDT165.00108.55109.25110.20+4.93+4.76%2108201.56%
PYPL210618C001700002021-06-14 1:48PM EDT170.00103.85104.25105.35+4.68+4.72%5338203.91%
PYPL210618C001750002021-05-18 12:08PM EDT175.0071.3399.45100.300.00-4812189.26%
PYPL210618C001800002021-06-11 2:59PM EDT180.0090.8494.3095.250.00-1290175.00%
PYPL210618C001850002021-06-14 3:53PM EDT185.0089.5189.3590.60+3.58+4.17%3226128.91%
PYPL210618C001900002021-06-10 3:43PM EDT190.0080.8084.3085.400.00-1779165.04%
PYPL210618C001950002021-06-09 10:34AM EDT195.0078.4579.3080.00+7.45+10.49%31,549118.75%
PYPL210618C002000002021-06-14 1:39PM EDT200.0073.5974.4075.20+2.59+3.65%272,285132.62%
PYPL210618C002100002021-06-11 3:29PM EDT210.0063.4964.3565.25+2.84+4.68%23,127117.97%
PYPL210618C002200002021-06-14 2:58PM EDT220.0053.3954.3555.30+2.16+4.22%311,778102.83%
PYPL210618C002250002021-05-28 12:16PM EDT225.0037.5549.3550.700.00-2276.17%
PYPL210618C002300002021-06-14 2:56PM EDT230.0044.8044.8045.25+4.00+9.80%422,03168.75%
PYPL210618C002325002021-06-14 12:06AM EDT232.5034.7041.9043.200.00--167.38%
PYPL210618C002350002021-06-14 1:43PM EDT235.0038.9139.4040.30+4.33+12.52%124576.66%
PYPL210618C002375002021-06-03 9:49AM EDT237.5020.5536.9037.800.00-384172.36%
PYPL210618C002400002021-06-14 3:45PM EDT240.0034.1134.4035.35+2.86+9.15%754,49669.82%
PYPL210618C002425002021-06-11 3:00PM EDT242.5028.5531.9533.100.00-41350.68%
PYPL210618C002450002021-06-14 11:21AM EDT245.0027.1529.4530.80+0.65+2.45%12652.83%
PYPL210618C002475002021-06-10 1:41PM EDT247.5021.1427.0027.900.00-62158.15%
PYPL210618C002500002021-06-14 3:59PM EDT250.0025.0025.1025.40+3.40+15.74%2915,87053.71%
PYPL210618C002525002021-06-14 12:49PM EDT252.5020.6022.0523.40+2.18+11.83%117859.28%
PYPL210618C002550002021-06-14 3:48PM EDT255.0019.2519.6020.50+2.60+15.62%2023846.92%
PYPL210618C002575002021-06-14 2:56PM EDT257.5016.9017.6518.10+2.97+21.32%7628444.14%
PYPL210618C002600002021-06-14 3:56PM EDT260.0015.0014.7015.50+3.06+25.63%3246,31137.55%
PYPL210618C002625002021-06-14 3:52PM EDT262.5012.5012.7513.15+2.74+28.07%6474835.11%
PYPL210618C002650002021-06-14 3:53PM EDT265.0010.1610.3510.75+2.56+33.68%2121,23231.32%
PYPL210618C002675002021-06-14 3:54PM EDT267.508.008.058.55+2.18+37.46%20495729.30%
PYPL210618C002700002021-06-14 3:59PM EDT270.006.456.256.45+2.15+50.00%1,87417,86627.01%
PYPL210618C002725002021-06-14 3:57PM EDT272.504.564.504.70+1.55+51.50%1,8401,91326.17%
PYPL210618C002750002021-06-14 3:59PM EDT275.003.103.053.20+1.10+55.00%5,2103,49525.20%
PYPL210618C002775002021-06-14 3:59PM EDT277.502.001.962.07+0.75+60.00%1,21197824.74%
PYPL210618C002800002021-06-14 3:58PM EDT280.001.211.191.24+0.44+57.14%2,8625,86124.29%
PYPL210618C002825002021-06-14 3:59PM EDT282.500.680.670.70+0.26+61.90%91832624.07%
PYPL210618C002850002021-06-14 3:43PM EDT285.000.350.350.40+0.08+29.63%5824,96124.46%
PYPL210618C002875002021-06-14 3:57PM EDT287.500.200.190.21+0.06+42.86%4795824.61%
PYPL210618C002900002021-06-14 3:57PM EDT290.000.110.110.120.00-2572,37725.34%
PYPL210618C002950002021-06-14 2:46PM EDT295.000.030.030.04-0.03-50.00%279226.95%
PYPL210618C003000002021-06-14 2:45PM EDT300.000.020.010.02-0.02-50.00%1427,33129.69%
PYPL210618C003050002021-06-11 9:33AM EDT305.000.060.000.120.00-12343.95%
PYPL210618C003100002021-06-14 3:59PM EDT310.000.020.000.03-0.01-33.33%4272,09441.41%
PYPL210618C003200002021-06-14 12:55PM EDT320.000.020.000.02+0.01+100.00%396248.44%
PYPL210618C003300002021-06-04 11:46AM EDT330.000.010.000.010.00-172,03050.00%
PYPL210618C003400002021-06-09 12:13PM EDT340.000.010.000.02-0.01-50.00%252161.72%
PYPL210618C003500002021-06-09 10:03AM EDT350.000.010.000.010.00-24,90565.63%
PYPL210618C003600002021-06-11 9:30AM EDT360.000.020.000.020.00-335076.56%
PYPL210618C003700002021-06-03 9:40AM EDT370.000.010.000.020.00-228782.81%
PYPL210618C003800002021-06-09 10:03AM EDT380.000.010.000.020.00-127990.63%
PYPL210618C003900002021-05-13 3:20PM EDT390.000.030.000.080.00-6161109.38%
PYPL210618C004000002021-06-07 9:49AM EDT400.000.010.000.020.00-2291103.13%
PYPL210618C004100002021-05-19 3:25PM EDT410.000.010.000.020.00-151109.38%
PYPL210618C004200002021-05-12 9:34AM EDT420.000.020.010.020.00-1752118.75%
PYPL210618C004300002021-04-19 3:40PM EDT430.000.100.000.080.00-730135.94%
PYPL210618C004400002021-05-20 2:46PM EDT440.000.020.000.010.00-11,272118.75%
PYPL210618C004500002021-05-27 2:06PM EDT450.000.010.000.020.00-97256131.25%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210618P000800002021-05-19 1:54PM EDT80.000.020.000.020.00-13275328.13%
PYPL210618P000850002021-05-21 10:13AM EDT85.000.090.000.020.00-107312.50%
PYPL210618P000900002021-05-19 9:30AM EDT90.000.010.000.020.00-10102300.00%
PYPL210618P000950002021-05-19 9:57AM EDT95.000.060.000.020.00-1027284.38%
PYPL210618P001000002021-05-27 11:23AM EDT100.000.010.000.020.00-15187268.75%
PYPL210618P001050002021-05-19 3:56PM EDT105.000.050.000.020.00-1063256.25%
PYPL210618P001100002021-05-19 3:57PM EDT110.000.060.000.020.00-4287246.88%
PYPL210618P001150002021-05-19 3:57PM EDT115.000.070.000.020.00-200295234.38%
PYPL210618P001200002021-05-24 11:33AM EDT120.000.050.000.020.00-36589225.00%
PYPL210618P001250002021-05-24 11:34AM EDT125.000.050.000.020.00-36331212.50%
PYPL210618P001300002021-06-04 9:34AM EDT130.000.010.000.020.00-1591203.13%
PYPL210618P001350002021-05-24 3:59PM EDT135.000.050.000.020.00-46551193.75%
PYPL210618P001400002021-06-04 12:19PM EDT140.000.010.000.020.00-11,900184.38%
PYPL210618P001450002021-05-25 11:29AM EDT145.000.040.000.020.00-2618175.00%
PYPL210618P001500002021-05-25 3:35PM EDT150.000.040.000.020.00-582,383165.63%
PYPL210618P001550002021-06-10 1:25PM EDT155.000.020.000.020.00-20945157.81%
PYPL210618P001600002021-06-11 10:54AM EDT160.000.010.000.030.00-12,512154.69%
PYPL210618P001650002021-06-10 2:00PM EDT165.000.020.000.030.00-3751,774146.88%
PYPL210618P001700002021-06-11 3:43PM EDT170.000.010.000.030.00-1353,025139.06%
PYPL210618P001750002021-06-14 10:57AM EDT175.000.020.000.03-0.01-33.33%14,469131.25%
PYPL210618P001800002021-06-14 1:43PM EDT180.000.010.010.02-0.01-50.00%202,219123.44%
PYPL210618P001850002021-06-14 12:47PM EDT185.000.010.000.010.00-3313,017106.25%
PYPL210618P001900002021-06-14 12:48PM EDT190.000.010.000.01-0.02-66.67%361,92698.44%
PYPL210618P001950002021-06-14 2:35PM EDT195.000.010.000.01-0.05-83.33%3831,59592.19%
PYPL210618P002000002021-06-14 3:31PM EDT200.000.020.010.05-0.01-33.33%1784,150100.78%
PYPL210618P002100002021-06-14 3:58PM EDT210.000.040.020.07-0.02-33.33%362,65490.63%
PYPL210618P002150002021-06-14 2:07PM EDT215.000.040.010.08-0.05-55.56%16883.59%
PYPL210618P002200002021-06-14 3:58PM EDT220.000.050.050.06-0.07-58.33%406,18178.13%
PYPL210618P002250002021-06-14 1:35PM EDT225.000.080.050.11-0.06-42.86%2928274.61%
PYPL210618P002300002021-06-14 3:52PM EDT230.000.090.080.10-0.06-40.00%12711,16668.36%
PYPL210618P002325002021-06-14 3:49PM EDT232.500.110.100.11-0.05-31.25%13818266.02%
PYPL210618P002350002021-06-14 3:37PM EDT235.000.120.110.13-0.06-33.33%20737563.67%
PYPL210618P002375002021-06-14 2:20PM EDT237.500.150.100.22-0.04-21.05%6334862.60%
PYPL210618P002400002021-06-14 3:45PM EDT240.000.160.150.16-0.03-15.79%1918,55558.50%
PYPL210618P002425002021-06-14 3:52PM EDT242.500.180.180.19-0.05-21.74%5744756.25%
PYPL210618P002450002021-06-14 3:43PM EDT245.000.200.190.21-0.04-16.67%25977753.13%
PYPL210618P002475002021-06-14 2:26PM EDT247.500.230.210.23-0.05-17.86%6350850.00%
PYPL210618P002500002021-06-14 3:30PM EDT250.000.250.240.26-0.06-19.35%2249,11547.46%
PYPL210618P002525002021-06-14 3:28PM EDT252.500.290.270.29-0.08-21.62%7256444.39%
PYPL210618P002550002021-06-14 3:41PM EDT255.000.330.300.33-0.12-26.67%15282641.31%
PYPL210618P002575002021-06-14 3:49PM EDT257.500.390.350.38-0.19-32.76%13653638.28%
PYPL210618P002600002021-06-14 3:57PM EDT260.000.450.410.43-0.26-36.62%9744,52634.89%
PYPL210618P002625002021-06-14 3:56PM EDT262.500.560.510.55-0.44-44.00%32576832.42%
PYPL210618P002650002021-06-14 3:52PM EDT265.000.640.650.75-0.76-54.29%62080830.40%
PYPL210618P002675002021-06-14 3:56PM EDT267.501.020.941.02-1.03-50.24%38866928.20%
PYPL210618P002700002021-06-14 3:59PM EDT270.001.471.391.52-1.41-48.96%1,21414,20227.03%
PYPL210618P002725002021-06-14 3:57PM EDT272.502.272.122.23-1.98-46.59%33213625.86%
PYPL210618P002750002021-06-14 3:59PM EDT275.003.313.153.30-2.29-40.89%2109825.43%
PYPL210618P002775002021-06-14 3:57PM EDT277.504.834.554.90-2.98-38.16%334126.87%
PYPL210618P002800002021-06-14 2:24PM EDT280.007.106.256.85-2.77-28.06%1031,14529.24%
PYPL210618P002825002021-06-02 1:22PM EDT282.5011.588.108.90-8.47-42.24%5431.01%
PYPL210618P002850002021-06-11 9:38AM EDT285.0015.5010.3011.100.00-3533.06%
PYPL210618P002900002021-06-14 2:00PM EDT290.0016.4014.5515.80-4.60-21.90%4353038.40%
PYPL210618P003000002021-06-09 12:45PM EDT300.0034.4024.9525.600.00-1729550.64%
PYPL210618P003100002021-06-14 2:15PM EDT310.0036.0034.7535.70-8.00-18.18%107451.66%
PYPL210618P003200002021-05-03 12:22PM EDT320.0078.7059.5063.700.00-140249.61%
PYPL210618P003300002021-06-09 9:39AM EDT330.0062.6054.4555.750.00-42259.77%
PYPL210618P003400002021-04-28 10:21AM EDT340.0066.6578.3579.000.00-214263.21%
PYPL210618P003500002021-04-08 3:59PM EDT350.0085.9096.1597.100.00-128349.93%
PYPL210618P003600002021-05-17 12:45PM EDT360.00117.4084.4085.750.00-20171.88%
PYPL210618P003700002021-04-28 10:24AM EDT370.0096.30108.45109.000.00-20313.09%
PYPL210618P003800002021-06-07 9:39AM EDT380.00118.80104.90105.750.00-33127.34%
PYPL210618P003900002021-04-27 3:54PM EDT390.00121.10129.25131.300.00-10356.98%
PYPL210618P004000002021-02-16 1:12AM EDT400.00118.70154.30155.950.00--1501.20%
PYPL210618P004100002021-02-16 3:28PM EDT410.00111.00170.60172.900.00--1569.63%
PYPL210618P004300002021-02-26 4:43PM EDT430.00170.40187.25190.600.00-11573.77%