UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.05-0.02 (-0.01%)
At close: 4:00PM EST

241.05 +2.00 (0.84%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210312C001300002021-02-26 11:45AM EST130.00128.05106.80111.500.00-11178.91%
PYPL210312C001550002021-02-01 9:30AM EST155.0082.95103.75108.100.00--1512.21%
PYPL210312C001800002021-02-22 9:32AM EST180.00101.7057.0061.500.00--199.02%
PYPL210312C001900002021-02-24 12:48PM EST190.0078.3547.0051.650.00-2486.72%
PYPL210312C002000002021-03-05 12:19PM EST200.0033.5037.1541.75-6.50-16.25%230475.10%
PYPL210312C002050002021-03-04 2:46PM EST205.0032.4033.3035.45-0.60-1.82%95163.77%
PYPL210312C002100002021-03-05 3:47PM EST210.0029.7528.8030.75-19.66-39.79%161066.06%
PYPL210312C002125002021-02-03 9:40AM EST212.5015.5726.0029.30-25.83-62.39%3268.48%
PYPL210312C002150002021-03-05 1:59PM EST215.0023.1523.7026.75-20.98-47.54%2064.65%
PYPL210312C002175002021-02-24 12:52PM EST217.5050.4721.4523.800.00--457.96%
PYPL210312C002200002021-03-05 12:47PM EST220.0020.0019.4021.20+0.30+1.52%3130455.40%
PYPL210312C002225002021-03-05 11:35AM EST222.5018.2517.2519.55-31.00-62.94%114057.62%
PYPL210312C002250002021-03-05 3:54PM EST225.0015.9014.8516.75-0.62-3.75%1531150.71%
PYPL210312C002275002021-03-05 3:00PM EST227.5014.4513.8014.45+1.42+10.90%1381953.22%
PYPL210312C002300002021-03-05 3:53PM EST230.0011.8010.9513.25-0.90-7.09%1,17875651.05%
PYPL210312C002325002021-03-05 3:51PM EST232.5010.1110.2010.65-0.89-8.09%1093051.00%
PYPL210312C002350002021-03-05 3:49PM EST235.008.708.609.00-1.30-13.00%3398950.24%
PYPL210312C002375002021-03-05 3:57PM EST237.507.756.957.50-0.50-6.06%247050.88%
PYPL210312C002400002021-03-05 3:59PM EST240.006.005.756.20-1.00-14.29%2,08537850.37%
PYPL210312C002425002021-03-05 3:49PM EST242.504.754.405.05-0.63-11.71%68912349.88%
PYPL210312C002450002021-03-05 3:59PM EST245.003.913.804.05-0.79-16.81%593049.39%
PYPL210312C002475002021-03-05 3:53PM EST247.503.082.703.25-0.46-12.99%30549449.39%
PYPL210312C002500002021-03-05 3:59PM EST250.002.392.252.57-0.55-18.71%1,564049.33%
PYPL210312C002525002021-03-05 3:59PM EST252.501.921.772.03-0.42-17.95%22148849.51%
PYPL210312C002550002021-03-05 3:58PM EST255.001.451.391.68-0.47-24.48%65234550.73%
PYPL210312C002575002021-03-05 3:57PM EST257.501.151.081.21-0.35-23.33%1,14735449.59%
PYPL210312C002600002021-03-05 3:56PM EST260.000.880.761.00-0.20-18.52%1,825050.88%
PYPL210312C002625002021-03-05 3:29PM EST262.500.620.650.81-0.28-31.11%6334350.42%
PYPL210312C002650002021-03-05 3:52PM EST265.000.550.520.62-0.17-23.61%15846250.98%
PYPL210312C002675002021-03-05 3:53PM EST267.500.400.400.51-0.12-23.08%54051.81%
PYPL210312C002700002021-03-05 3:59PM EST270.000.490.300.48+0.04+8.89%4811,58353.37%
PYPL210312C002725002021-03-05 3:46PM EST272.500.270.230.41-0.14-34.15%12247354.39%
PYPL210312C002750002021-03-05 3:57PM EST275.000.230.170.37-0.09-28.12%27593255.66%
PYPL210312C002775002021-03-05 2:10PM EST277.500.170.140.33-0.04-19.05%17821157.18%
PYPL210312C002800002021-03-05 3:58PM EST280.000.150.140.20-0.14-48.28%1,0051,05156.93%
PYPL210312C002825002021-03-05 3:54PM EST282.500.120.110.25-0.03-20.00%1927760.06%
PYPL210312C002850002021-03-05 3:12PM EST285.000.160.090.20+0.03+23.08%6848560.74%
PYPL210312C002875002021-03-05 3:24PM EST287.500.120.080.19-0.04-25.00%1847962.50%
PYPL210312C002900002021-03-05 3:19PM EST290.000.070.070.17-0.03-30.00%7543763.97%
PYPL210312C002925002021-03-05 3:50PM EST292.500.090.020.16-0.02-18.18%58863.87%
PYPL210312C002950002021-03-05 3:10PM EST295.000.100.030.110.00-2223064.06%
PYPL210312C002975002021-03-05 1:46PM EST297.500.090.040.12+0.01+12.50%2212667.38%
PYPL210312C003000002021-03-05 2:50PM EST300.000.050.060.12-0.01-16.67%301,13870.70%
PYPL210312C003025002021-03-04 3:31PM EST302.500.070.040.130.00-3072.27%
PYPL210312C003050002021-03-05 3:32PM EST305.000.040.030.11-0.02-33.33%3461272.66%
PYPL210312C003075002021-03-05 2:06PM EST307.500.050.000.10-0.19-79.17%267871.88%
PYPL210312C003100002021-03-05 2:35PM EST310.000.030.000.11-0.03-50.00%7074.80%
PYPL210312C003125002021-03-03 12:48PM EST312.500.120.000.110.00-11676.95%
PYPL210312C003150002021-03-04 9:41AM EST315.000.030.010.100.00-10078.91%
PYPL210312C003175002021-02-25 12:25PM EST317.500.250.000.100.00-26980.08%
PYPL210312C003200002021-03-05 2:09PM EST320.000.060.000.07-0.01-14.29%518778.91%
PYPL210312C003225002021-03-05 2:39PM EST322.500.060.000.09-0.04-40.00%1482.81%
PYPL210312C003250002021-03-03 10:32AM EST325.000.100.000.090.00-114084.77%
PYPL210312C003300002021-03-01 10:36AM EST330.000.200.000.080.00-18287.50%
PYPL210312C003350002021-03-05 12:04PM EST335.000.050.000.08-0.01-16.67%1917291.02%
PYPL210312C003400002021-03-04 1:43PM EST340.000.010.000.090.00-227495.31%
PYPL210312C003450002021-03-05 2:06PM EST345.000.040.000.09+0.01+33.33%23298.83%
PYPL210312C003500002021-03-04 3:33PM EST350.000.030.010.09+0.02+200.00%3100103.52%
PYPL210312C003550002021-03-05 1:57PM EST355.000.010.000.09-0.09-90.00%6180105.86%
PYPL210312C003600002021-03-05 11:17AM EST360.000.010.000.090.00-1110108.98%
PYPL210312C003650002021-03-01 10:51AM EST365.000.050.000.090.00-2035112.11%
PYPL210312C003700002021-02-26 1:09PM EST370.000.090.000.090.00-50115.63%
PYPL210312C003750002021-03-05 1:57PM EST375.000.020.000.08+0.01+100.00%213117.19%
PYPL210312C003800002021-03-01 9:40AM EST380.000.080.000.090.00-10121.48%
PYPL210312C003850002021-03-01 11:08AM EST385.000.030.000.090.00-250124.61%
PYPL210312C003900002021-02-19 9:38AM EST390.000.200.000.090.00-13127.34%
PYPL210312C003950002021-02-22 2:23PM EST395.000.050.000.060.00-833125.78%
PYPL210312C004000002021-02-17 2:31PM EST400.000.280.000.080.00-30132.03%
PYPL210312C004050002021-02-16 12:12AM EST405.000.370.000.080.00--1134.38%
PYPL210312C004100002021-02-25 9:30AM EST410.000.010.000.090.00--3139.06%
PYPL210312C004150002021-02-16 12:12AM EST415.001.250.000.090.00--0141.41%
PYPL210312C004200002021-02-17 12:51PM EST420.000.200.000.090.00--0144.53%
PYPL210312C004250002021-02-26 12:56PM EST425.000.030.000.090.00-34146.88%
PYPL210312C004300002021-02-18 10:23AM EST430.000.100.000.090.00--17149.61%
PYPL210312C004350002021-02-17 12:01PM EST435.000.150.000.010.00--2128.13%
PYPL210312C004400002021-02-17 10:59AM EST440.000.160.000.090.00-24154.69%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210312P001250002021-02-25 10:08AM EST125.000.020.000.090.00--0174.22%
PYPL210312P001400002021-03-04 12:05PM EST140.000.010.000.090.00-10145.31%
PYPL210312P001500002021-03-05 12:22PM EST150.000.110.000.10+0.08+266.67%316129.69%
PYPL210312P001550002021-03-02 1:25PM EST155.000.03-0.040.00---118.36%
PYPL210312P001600002021-03-05 11:17AM EST160.000.150.010.05+0.10+200.00%-110107.03%
PYPL210312P001650002021-03-02 3:32PM EST165.000.040.000.040.00-9510295.31%
PYPL210312P001700002021-03-04 2:02PM EST170.000.190.010.05+0.03+18.75%111192.19%
PYPL210312P001750002021-03-05 12:26PM EST175.000.170.060.16-0.05-22.73%145999.02%
PYPL210312P001800002021-03-04 3:10PM EST180.000.130.090.19-0.10-43.48%1110693.95%
PYPL210312P001850002021-03-05 2:52PM EST185.000.180.070.21+0.09+100.00%178085.94%
PYPL210312P001900002021-03-05 3:47PM EST190.000.250.160.28-0.29-53.70%644383.69%
PYPL210312P001950002021-03-05 3:53PM EST195.000.310.250.34-0.14-31.11%559579.30%
PYPL210312P002000002021-03-05 3:35PM EST200.000.410.370.43-0.39-48.75%28142575.10%
PYPL210312P002050002021-03-05 3:59PM EST205.000.480.480.57-0.54-52.94%904870.26%
PYPL210312P002075002021-03-05 12:01PM EST207.500.800.550.67-0.48-37.50%394468.02%
PYPL210312P002100002021-03-05 3:36PM EST210.000.680.660.80-0.66-49.25%1837366.16%
PYPL210312P002125002021-03-05 3:54PM EST212.500.800.770.95-0.59-42.45%1264864.09%
PYPL210312P002150002021-03-05 3:55PM EST215.000.980.910.99-0.73-42.69%1557860.86%
PYPL210312P002175002021-03-05 3:06PM EST217.501.201.081.24-0.60-33.33%1182559.28%
PYPL210312P002200002021-03-05 3:53PM EST220.001.391.201.45-0.89-39.04%738056.47%
PYPL210312P002225002021-03-05 3:55PM EST222.501.691.601.91-0.99-36.94%38012756.49%
PYPL210312P002250002021-03-05 3:56PM EST225.002.001.952.31-0.80-28.57%1,56611754.88%
PYPL210312P002275002021-03-05 3:51PM EST227.502.482.392.83-1.36-35.42%499053.58%
PYPL210312P002300002021-03-05 3:58PM EST230.003.052.953.25-1.00-24.69%77148551.51%
PYPL210312P002325002021-03-05 3:47PM EST232.503.853.654.00-1.35-25.96%37110250.59%
PYPL210312P002350002021-03-05 3:55PM EST235.004.754.554.85-1.35-22.13%468051.03%
PYPL210312P002375002021-03-05 3:37PM EST237.505.755.505.90-1.35-19.01%397050.50%
PYPL210312P002400002021-03-05 3:54PM EST240.006.956.707.20-1.49-17.65%200050.76%
PYPL210312P002425002021-03-05 3:46PM EST242.508.208.008.55-1.55-15.90%20940750.26%
PYPL210312P002450002021-03-05 3:54PM EST245.009.709.6010.10-0.70-6.73%6481,80850.20%
PYPL210312P002475002021-03-05 3:18PM EST247.5011.8011.2511.95-1.01-7.88%2411,60651.50%
PYPL210312P002500002021-03-05 3:58PM EST250.0013.2513.0513.85-0.86-6.09%16163852.32%
PYPL210312P002525002021-03-05 3:49PM EST252.5015.1715.0015.80-1.93-11.29%114052.69%
PYPL210312P002550002021-03-05 3:40PM EST255.0017.6316.9518.55-0.40-2.22%1631,16852.05%
PYPL210312P002575002021-03-05 1:40PM EST257.5021.8218.5520.85-3.04-12.23%871,16550.12%
PYPL210312P002600002021-03-05 3:54PM EST260.0021.6220.8522.95-0.53-2.39%111050.12%
PYPL210312P002625002021-03-05 3:48PM EST262.5024.7423.3025.20+0.01+0.04%3334751.64%
PYPL210312P002650002021-03-05 3:50PM EST265.0026.6625.9027.60+1.86+7.50%6953255.40%
PYPL210312P002675002021-03-05 3:39PM EST267.5029.0828.0529.55+0.21+0.73%2910564.16%
PYPL210312P002700002021-03-05 3:58PM EST270.0031.1830.3032.65-0.82-2.56%4037656.84%
PYPL210312P002725002021-03-05 3:20PM EST272.5033.6832.4535.00-0.12-0.36%1919752.93%
PYPL210312P002750002021-03-05 3:48PM EST275.0035.3834.8537.60-1.78-4.79%8124955.86%
PYPL210312P002775002021-03-05 9:59AM EST277.5047.6936.3040.90+9.10+23.58%38253.22%
PYPL210312P002800002021-03-05 2:39PM EST280.0041.7538.7543.35+5.51+15.20%1125152.64%
PYPL210312P002825002021-03-05 11:58AM EST282.5046.1542.5044.85-0.71-1.52%3325762.31%
PYPL210312P002850002021-03-05 3:54PM EST285.0046.3044.7047.40-0.20-0.43%1954557.62%
PYPL210312P002875002021-03-05 3:54PM EST287.5049.3546.3050.80-4.21-7.86%47459.96%
PYPL210312P002900002021-03-05 2:07PM EST290.0054.3548.6053.30+3.35+6.57%2142115.94%
PYPL210312P002925002021-03-05 11:16AM EST292.5064.0051.1555.75+5.40+9.22%169118.73%
PYPL210312P002950002021-03-05 3:54PM EST295.0056.2054.7557.30+15.95+39.63%168364.65%
PYPL210312P002975002021-03-05 10:50AM EST297.5067.9056.6060.85+12.67+22.94%20080.37%
PYPL210312P003000002021-03-04 12:50PM EST300.0057.7358.6563.450.00-132771.68%
PYPL210312P003025002021-02-22 9:35AM EST302.5023.2561.3065.950.00-4279.69%
PYPL210312P003050002021-03-03 10:58AM EST305.0070.4763.6568.45+24.72+54.03%18876.17%
PYPL210312P003075002021-02-22 3:13PM EST307.5032.2966.3070.950.00-17984.38%
PYPL210312P003100002021-02-23 3:54PM EST310.0045.9368.6573.450.00-1080.47%
PYPL210312P003150002021-02-17 9:35AM EST315.0022.6573.5078.300.00--0148.63%
PYPL210312P003200002021-02-16 12:12AM EST320.0034.0578.7083.300.00--082.03%
PYPL210312P003250002021-02-16 12:12AM EST325.0044.6583.5088.300.00--1160.45%
PYPL210312P003400002021-02-16 12:12AM EST340.0053.6598.70103.450.00--0107.23%