Singapore markets close in 6 hours 51 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.21+7.14 (+4.06%)
At close: 4:00PM EDT

184.00 +0.79 (0.43%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201016C000475002020-07-09 7:53PM EDT47.5050.00128.50130.550.00-110.00%
PYPL201016C000500002020-07-10 3:57PM EDT50.00128.59146.95150.450.00-320621.46%
PYPL201016C000550002020-06-23 9:34AM EDT55.00115.92116.75120.600.00-100.00%
PYPL201016C000700002020-07-09 7:53PM EDT70.0038.70106.45108.800.00-1150.00%
PYPL201016C000750002020-07-09 7:53PM EDT75.0055.35101.25103.700.00-8100.00%
PYPL201016C000775002020-07-09 7:53PM EDT77.5053.1598.70101.150.00--20.00%
PYPL201016C000800002020-08-14 1:16PM EDT80.00111.96102.15106.000.00-110179.30%
PYPL201016C000825002020-07-30 10:23AM EDT82.50107.00120.45123.050.00-14467.65%
PYPL201016C000850002020-09-15 3:42PM EDT85.0099.9096.5599.800.00-18189.60%
PYPL201016C000875002020-07-30 10:23AM EDT87.50102.00115.40118.300.00-210441.72%
PYPL201016C000900002020-09-04 10:33AM EDT90.0098.3791.5094.850.00-314178.47%
PYPL201016C000925002020-07-30 11:14AM EDT92.5098.95110.35113.450.00-110417.09%
PYPL201016C000950002020-09-10 2:28PM EDT95.0094.5086.4589.850.00-435166.75%
PYPL201016C000975002020-07-23 12:06PM EDT97.5081.1698.50100.350.00-265318.26%
PYPL201016C001000002020-09-21 3:23PM EDT100.0082.5081.6084.75+0.30+0.36%2202153.37%
PYPL201016C001050002020-09-09 2:46PM EDT105.0089.3876.4579.950.00-150147.00%
PYPL201016C001100002020-09-18 3:52PM EDT110.0065.6071.4574.850.00-188134.79%
PYPL201016C001150002020-09-21 1:12PM EDT115.0066.9466.5569.85+8.44+14.43%4148125.05%
PYPL201016C001200002020-09-18 9:43AM EDT120.0057.2061.3064.650.00-1639112.06%
PYPL201016C001250002020-09-21 12:16PM EDT125.0056.3556.5059.80+6.29+12.56%1320105.76%
PYPL201016C001300002020-09-21 11:56AM EDT130.0051.5653.2054.65+7.96+18.26%1423380.76%
PYPL201016C001350002020-09-17 1:47PM EDT135.0041.6046.6550.200.00-329658.79%
PYPL201016C001400002020-09-18 1:51PM EDT140.0033.4243.3045.450.00-1066874.05%
PYPL201016C001450002020-09-21 12:14PM EDT145.0036.8336.9039.45+4.13+12.63%220467.46%
PYPL201016C001500002020-09-21 3:21PM EDT150.0034.1232.2034.65+7.12+26.37%1032862.38%
PYPL201016C001550002020-09-21 3:48PM EDT155.0029.5928.3030.30+8.69+41.58%2813450.49%
PYPL201016C001600002020-09-21 3:48PM EDT160.0024.3523.1525.45+5.82+31.41%3048254.54%
PYPL201016C001650002020-09-21 2:23PM EDT165.0019.0019.2021.80+3.78+24.84%161,04556.30%
PYPL201016C001700002020-09-21 1:55PM EDT170.0015.0015.9517.00+3.55+31.00%1701,50648.18%
PYPL201016C001750002020-09-21 3:58PM EDT175.0012.8012.8013.80+4.00+45.45%39386848.77%
PYPL201016C001800002020-09-21 3:59PM EDT180.0010.059.9010.25+3.72+58.77%2,3401,32045.12%
PYPL201016C001850002020-09-21 3:58PM EDT185.007.417.357.60+3.01+68.41%6561,53144.06%
PYPL201016C001900002020-09-21 3:59PM EDT190.005.495.305.50+2.44+80.00%1,2953,40943.47%
PYPL201016C001950002020-09-21 3:52PM EDT195.004.083.454.00+2.05+100.99%8771,89743.82%
PYPL201016C002000002020-09-21 3:59PM EDT200.002.702.533.00+1.40+107.69%2,3896,09245.12%
PYPL201016C002100002020-09-21 3:59PM EDT210.001.261.221.30+0.66+110.00%97318,70843.95%
PYPL201016C002200002020-09-21 3:52PM EDT220.000.780.590.66+0.41+110.81%1594,20945.75%
PYPL201016C002300002020-09-21 3:53PM EDT230.000.310.260.38+0.07+29.17%432,82348.54%
PYPL201016C002400002020-09-21 2:52PM EDT240.000.200.130.27+0.08+66.67%467,30850.15%
PYPL201016C002500002020-09-21 3:14PM EDT250.000.070.040.17-0.02-22.22%7964751.56%
PYPL201016C002600002020-09-18 11:45AM EDT260.000.050.030.13-0.02-28.57%149555.27%
PYPL201016C002700002020-09-18 1:28PM EDT270.000.050.000.110.00-1136557.81%
PYPL201016C002800002020-09-18 9:49AM EDT280.000.060.010.180.00-2023566.41%
PYPL201016C002900002020-09-15 3:26PM EDT290.000.060.000.100.00-5123566.21%
PYPL201016C003000002020-09-21 3:30PM EDT300.000.030.000.05+0.02+200.00%21,58566.02%
PYPL201016C003100002020-09-18 12:42PM EDT310.000.040.000.160.00-3050378.32%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201016P000425002020-09-10 3:50PM EDT42.500.010.000.010.00-594168.75%
PYPL201016P000450002020-07-09 7:54PM EDT45.000.300.000.120.00--10203.13%
PYPL201016P000475002020-07-09 7:54PM EDT47.500.240.000.130.00--70196.88%
PYPL201016P000500002020-09-14 11:09AM EDT50.000.050.000.070.00-131178.13%
PYPL201016P000550002020-08-11 3:46PM EDT55.000.080.000.000.00-11250.00%
PYPL201016P000600002020-06-16 3:32PM EDT60.000.200.000.330.00-30183.20%
PYPL201016P000650002020-08-27 12:59PM EDT65.000.050.000.310.00-14169.34%
PYPL201016P000700002020-07-09 7:54PM EDT70.000.740.000.520.00-2010169.24%
PYPL201016P000750002020-09-02 1:36PM EDT75.000.040.000.310.00-765147.27%
PYPL201016P000775002020-07-09 7:54PM EDT77.500.400.000.790.00-2536162.30%
PYPL201016P000800002020-08-26 3:54PM EDT80.000.070.000.220.00-1588131.64%
PYPL201016P000825002020-08-05 12:57PM EDT82.500.010.000.800.00-1109151.86%
PYPL201016P000850002020-07-14 3:50PM EDT85.000.600.040.410.00-30134.57%
PYPL201016P000875002020-07-09 7:54PM EDT87.500.850.001.000.00-455146.88%
PYPL201016P000900002020-08-12 11:27AM EDT90.000.210.000.420.00-1500124.22%
PYPL201016P000925002020-07-09 7:54PM EDT92.501.640.000.380.00-119118.16%
PYPL201016P000950002020-09-21 12:09PM EDT95.000.080.010.18-0.15-65.22%192,104104.30%
PYPL201016P000975002020-09-11 1:40PM EDT97.500.090.000.340.00-170108.20%
PYPL201016P001000002020-09-17 10:41AM EDT100.000.150.000.350.00-11,926104.69%
PYPL201016P001050002020-09-03 10:14AM EDT105.000.230.000.370.00-11,43597.85%
PYPL201016P001100002020-09-21 1:30PM EDT110.000.100.000.30-0.10-50.00%11,33287.89%
PYPL201016P001150002020-09-21 10:26AM EDT115.000.300.000.350.00-1131582.72%
PYPL201016P001200002020-09-17 10:31AM EDT120.000.380.000.65-0.02-5.00%126783.50%
PYPL201016P001250002020-09-10 3:51PM EDT125.000.650.000.530.00-151173.97%
PYPL201016P001300002020-09-21 1:22PM EDT130.000.400.290.57-0.17-29.82%2366573.19%
PYPL201016P001350002020-09-21 9:53AM EDT135.000.640.360.81-0.16-20.00%51,29170.36%
PYPL201016P001400002020-09-21 3:30PM EDT140.000.600.540.66-0.17-22.08%551,63763.72%
PYPL201016P001450002020-09-21 2:50PM EDT145.000.810.380.77-0.38-31.93%1041,79856.32%
PYPL201016P001500002020-09-21 3:56PM EDT150.000.920.830.97-0.39-29.77%4,8533,16655.10%
PYPL201016P001550002020-09-21 3:56PM EDT155.001.221.101.37-0.61-33.33%2111,35652.30%
PYPL201016P001600002020-09-21 3:49PM EDT160.001.781.551.80-0.94-34.56%7091,81250.55%
PYPL201016P001650002020-09-21 3:46PM EDT165.002.452.232.49-1.60-39.51%6862,14948.15%
PYPL201016P001700002020-09-21 3:53PM EDT170.003.483.353.55-1.80-34.09%3613,91646.62%
PYPL201016P001750002020-09-21 3:59PM EDT175.004.804.655.00-2.40-33.33%6861,68845.39%
PYPL201016P001800002020-09-21 3:57PM EDT180.006.806.606.90-3.45-33.66%1,5442,41644.37%
PYPL201016P001850002020-09-21 3:58PM EDT185.009.249.009.40-3.73-28.76%542,10544.12%
PYPL201016P001900002020-09-21 3:18PM EDT190.0012.0011.9012.85-5.10-29.82%561,69246.50%
PYPL201016P001950002020-09-21 12:23PM EDT195.0016.9815.2515.75-4.32-20.28%161,22143.60%
PYPL201016P002000002020-09-21 9:56AM EDT200.0022.9718.8021.35-4.32-15.83%311,41154.93%
PYPL201016P002100002020-09-21 11:50AM EDT210.0030.0627.1529.35-5.56-15.61%115,68254.79%
PYPL201016P002200002020-09-18 3:28PM EDT220.0042.1536.8539.40-3.51-7.69%13454.36%
PYPL201016P002300002020-08-10 1:50PM EDT230.0037.7036.8538.600.00-160.00%
PYPL201016P002400002020-09-03 9:53AM EDT240.0040.7055.4558.450.00-1275.88%
PYPL201016P002500002020-08-07 9:30AM EDT250.0048.1956.9560.700.00-100.00%
PYPL201016P002600002020-09-10 3:16PM EDT260.0071.7576.0578.200.00-2167.29%
PYPL201016P002700002020-09-09 3:43PM EDT270.0075.9386.0588.200.00-6273.14%
PYPL201016P002800002020-08-27 2:49PM EDT280.0075.5095.6598.050.00-2163.28%
PYPL201016P002900002020-09-09 3:43PM EDT290.0095.83105.70107.800.00--0101.03%
PYPL201016P003000002020-08-27 2:49PM EDT300.0095.50115.70117.950.00-2068.36%