Singapore markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
187.25+5.06 (+2.78%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201002C001000002020-09-22 10:08AM EDT100.0084.7885.9588.550.00-3250.00%
PYPL201002C001050002020-08-28 10:35AM EDT105.0099.0081.7083.450.00-21223.83%
PYPL201002C001300002020-09-22 9:32AM EDT130.0056.2655.9058.600.00-11750.00%
PYPL201002C001350002020-09-21 12:08AM EDT135.0043.5551.6053.600.00--2137.70%
PYPL201002C001400002020-09-21 10:31AM EDT140.0038.0046.6048.75+38.00--1129.10%
PYPL201002C001450002020-09-21 12:08AM EDT145.0031.9541.3543.950.00--2114.55%
PYPL201002C001500002020-09-21 3:36PM EDT150.0032.8036.0538.350.00-312127.44%
PYPL201002C001550002020-09-21 12:08AM EDT155.0021.9030.7033.700.00--6121.58%
PYPL201002C001600002020-09-25 9:35AM EDT160.0021.4027.2529.00+0.58+2.79%73292.29%
PYPL201002C001625002020-09-25 9:35AM EDT162.5019.0523.5026.00-0.75-3.79%1494.29%
PYPL201002C001650002020-09-24 9:35AM EDT165.0016.2621.1023.900.00-1002158.50%
PYPL201002C001675002020-09-25 10:36AM EDT167.5015.7519.1020.35+1.80+12.90%1864.45%
PYPL201002C001700002020-09-25 3:55PM EDT170.0017.7016.1518.80+4.75+36.68%113477.42%
PYPL201002C001725002020-09-25 2:53PM EDT172.5014.7015.1016.60+4.60+45.54%12261.65%
PYPL201002C001750002020-09-25 3:24PM EDT175.0013.5011.9513.25+5.60+70.89%5721352.39%
PYPL201002C001775002020-09-25 3:42PM EDT177.5010.659.6511.05+3.80+55.47%52357349.66%
PYPL201002C001800002020-09-25 3:51PM EDT180.008.557.109.20+3.50+69.31%41169350.22%
PYPL201002C001825002020-09-25 3:58PM EDT182.506.956.707.15+2.57+58.68%85174746.22%
PYPL201002C001850002020-09-25 3:58PM EDT185.005.305.055.40+2.10+65.63%1,05875543.90%
PYPL201002C001875002020-09-25 3:59PM EDT187.503.803.654.00+1.98+108.79%69440643.03%
PYPL201002C001900002020-09-25 3:59PM EDT190.002.752.582.90+1.15+71.88%1,0811,46242.82%
PYPL201002C001925002020-09-25 3:59PM EDT192.501.911.412.41+0.81+73.64%40146947.00%
PYPL201002C001950002020-09-25 3:58PM EDT195.001.251.191.35+0.52+71.23%57782142.11%
PYPL201002C001975002020-09-25 3:59PM EDT197.500.830.750.95+0.33+66.00%16134043.16%
PYPL201002C002000002020-09-25 3:59PM EDT200.000.540.480.54+0.20+58.82%29574741.65%
PYPL201002C002025002020-09-25 3:54PM EDT202.500.370.320.49+0.14+60.87%28030245.95%
PYPL201002C002050002020-09-25 3:56PM EDT205.000.260.210.28+0.10+62.50%8938744.92%
PYPL201002C002075002020-09-25 3:40PM EDT207.500.290.090.37+0.11+61.11%8923552.64%
PYPL201002C002100002020-09-25 3:40PM EDT210.000.170.030.23+0.07+70.00%24842051.95%
PYPL201002C002125002020-09-25 2:31PM EDT212.500.080.010.27-0.01-11.11%58651.56%
PYPL201002C002150002020-09-25 2:31PM EDT215.000.060.000.23-0.10-62.50%2226053.71%
PYPL201002C002175002020-09-21 12:17PM EDT217.500.210.000.210.00-1029056.64%
PYPL201002C002200002020-09-25 2:38PM EDT220.000.060.030.10+0.01+20.00%628056.25%
PYPL201002C002225002020-09-24 9:30AM EDT222.500.010.000.180.00-132162.31%
PYPL201002C002250002020-09-25 2:39PM EDT225.000.040.000.15-0.07-63.64%257264.06%
PYPL201002C002275002020-09-21 12:10PM EDT227.500.120.000.180.00-115269.14%
PYPL201002C002300002020-09-15 10:59AM EDT230.000.190.000.340.00-86579.39%
PYPL201002C002325002020-09-25 10:07AM EDT232.500.020.000.34-0.12-85.71%3982.81%
PYPL201002C002350002020-09-23 2:19PM EDT235.000.030.000.330.00-208885.94%
PYPL201002C002400002020-09-15 2:04PM EDT240.000.230.000.320.00-11691.99%
PYPL201002C002450002020-09-22 11:25AM EDT245.000.040.000.320.00-304498.44%
PYPL201002C002500002020-09-22 11:56AM EDT250.000.030.000.200.00-609998.05%
PYPL201002C002550002020-09-22 3:11PM EDT255.000.100.000.310.00-9596109.96%
PYPL201002C002600002020-09-22 12:03PM EDT260.000.030.000.310.00-5051115.82%
PYPL201002C002650002020-09-22 11:56AM EDT265.000.040.000.310.00-7070121.48%
PYPL201002C002700002020-09-22 11:58AM EDT270.000.020.000.310.00-4036126.95%
PYPL201002C002750002020-09-15 11:42AM EDT275.000.060.000.310.00-14132.23%
PYPL201002C002800002020-09-22 11:00AM EDT280.000.040.000.310.00-3537137.50%
PYPL201002C002850002020-09-22 11:00AM EDT285.000.020.000.310.00-2040142.58%
PYPL201002C002900002020-09-22 10:50AM EDT290.000.020.000.310.00-2063147.66%
PYPL201002C002950002020-09-22 10:41AM EDT295.000.020.000.310.00-1021152.34%
PYPL201002C003000002020-09-22 1:20PM EDT300.000.010.010.310.00-2090157.81%
PYPL201002C003050002020-09-22 10:38AM EDT305.000.010.000.310.00-2122161.72%
PYPL201002C003100002020-09-22 10:36AM EDT310.000.010.000.310.00-1051166.41%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201002P001000002020-09-04 9:30AM EDT100.000.100.000.310.00-1012216.41%
PYPL201002P001150002020-09-21 3:51PM EDT115.000.040.000.030.00-12132.81%
PYPL201002P001200002020-09-21 12:18PM EDT120.000.040.000.030.00-34121.88%
PYPL201002P001250002020-09-21 1:13PM EDT125.000.060.000.050.00-4540117.19%
PYPL201002P001300002020-09-25 11:45AM EDT130.000.030.010.050.00-266108.59%
PYPL201002P001350002020-09-21 9:55AM EDT135.000.200.000.160.00-1515110.55%
PYPL201002P001400002020-09-24 3:28PM EDT140.000.050.000.330.00-724110.16%
PYPL201002P001450002020-09-25 3:26PM EDT145.000.050.000.11-0.04-44.44%2195284.57%
PYPL201002P001500002020-09-23 2:31PM EDT150.000.180.000.080.00-56071.48%
PYPL201002P001525002020-09-25 2:53PM EDT152.500.190.000.52+0.19-2088.09%
PYPL201002P001550002020-09-25 3:23PM EDT155.000.150.100.250.00-3130276.76%
PYPL201002P001575002020-09-25 1:46PM EDT157.500.160.000.21+0.16-2065.63%
PYPL201002P001600002020-09-25 2:27PM EDT160.000.200.140.22-0.19-48.72%1424066.02%
PYPL201002P001625002020-09-25 3:51PM EDT162.500.220.000.34-0.49-69.01%4552859.86%
PYPL201002P001650002020-09-25 3:21PM EDT165.000.220.080.32-0.81-78.64%4950956.06%
PYPL201002P001675002020-09-25 3:28PM EDT167.500.690.280.33-0.08-10.39%14416055.08%
PYPL201002P001700002020-09-25 3:46PM EDT170.000.410.370.44-0.87-67.97%20456352.44%
PYPL201002P001725002020-09-25 3:56PM EDT172.500.550.520.58-1.20-68.57%16637050.05%
PYPL201002P001750002020-09-25 3:58PM EDT175.000.730.700.80-1.57-68.26%31130948.68%
PYPL201002P001775002020-09-25 3:57PM EDT177.501.010.991.11-2.14-67.94%23343246.70%
PYPL201002P001800002020-09-25 3:59PM EDT180.001.481.421.57-2.42-62.05%42337145.22%
PYPL201002P001825002020-09-25 3:53PM EDT182.502.262.052.20-2.88-56.03%30844143.90%
PYPL201002P001850002020-09-25 3:58PM EDT185.003.002.733.05-3.50-53.85%58651042.82%
PYPL201002P001875002020-09-25 3:55PM EDT187.504.403.954.20-3.98-47.49%5448742.51%
PYPL201002P001900002020-09-25 3:30PM EDT190.005.505.305.55-5.02-47.72%2824641.75%
PYPL201002P001925002020-09-25 3:50PM EDT192.506.626.907.45-5.45-45.15%1810544.58%
PYPL201002P001950002020-09-25 3:50PM EDT195.009.448.859.85-3.67-27.99%3315551.76%
PYPL201002P001975002020-09-25 2:39PM EDT197.5012.4610.7511.45-0.09-0.72%326347.05%
PYPL201002P002000002020-09-25 3:41PM EDT200.0013.2812.8015.10-1.22-8.41%1313953.64%
PYPL201002P002025002020-09-25 2:39PM EDT202.5017.1014.3516.80-3.92-18.65%33465.55%
PYPL201002P002050002020-09-25 3:03PM EDT205.0018.6717.4519.60-1.17-5.90%1810757.76%
PYPL201002P002075002020-09-25 12:09PM EDT207.5023.3519.1021.25-8.09-25.73%13667.85%
PYPL201002P002100002020-09-25 12:09PM EDT210.0026.0222.3023.85-0.58-2.18%14355.71%
PYPL201002P002125002020-09-11 10:10AM EDT212.5026.6024.4027.000.00-41264.45%
PYPL201002P002150002020-09-18 9:56AM EDT215.0038.1726.7528.700.00-1282.47%
PYPL201002P002175002020-08-24 12:06AM EDT217.5026.700.000.000.00--00.00%
PYPL201002P002300002020-09-22 11:46AM EDT230.0043.6542.0544.100.00-2388.48%
PYPL201002P002350002020-09-11 3:10PM EDT235.0052.2546.8549.050.00-1088.48%
PYPL201002P002500002020-08-24 12:06AM EDT250.0054.150.000.000.00--00.00%
PYPL201002P002550002020-09-03 2:11PM EDT255.0055.5066.8068.750.00-2089.06%
PYPL201002P002650002020-09-14 9:47AM EDT265.0077.0576.8078.700.00-2050.00%
PYPL201002P002700002020-08-26 9:33AM EDT270.0068.6587.9089.350.00--0271.88%
PYPL201002P002800002020-09-09 10:39AM EDT280.0086.8591.8593.650.00--050.00%