Singapore markets open in 1 hour 58 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
195.04+2.73 (+1.42%)
At close: 4:00PM EDT

192.80 -2.24 (-1.15%)
After hours: 7:02PM EDT

In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210115C000400002020-09-10 1:43PM EDT40.00153.55156.65159.000.00-21,096233.59%
PYPL210115C000425002020-06-25 10:02AM EDT42.50127.85128.45132.000.00-13230.00%
PYPL210115C000450002020-07-09 7:54PM EDT45.0046.30131.15133.850.00-22970.00%
PYPL210115C000475002020-10-27 1:52PM EDT47.50152.95146.75149.000.00-5227140.82%
PYPL210115C000500002020-09-03 9:37AM EDT50.00153.85140.40143.000.00-12480.00%
PYPL210115C000550002020-10-27 3:39PM EDT55.00146.23139.45141.350.00-2368128.03%
PYPL210115C000600002020-10-26 2:23PM EDT60.00137.55134.35137.550.00-10266139.11%
PYPL210115C000650002020-10-26 2:45PM EDT65.00132.35129.50131.350.00-5191113.04%
PYPL210115C000700002020-10-21 10:10AM EDT70.00141.83124.55127.750.00-11,124126.68%
PYPL210115C000725002020-07-02 12:21PM EDT72.50106.10121.90125.750.00-2231126.27%
PYPL210115C000750002020-10-16 1:20PM EDT75.00130.870.000.000.00-23570.00%
PYPL210115C000775002020-09-04 2:24PM EDT77.50114.40113.70116.800.00-13570.00%
PYPL210115C000800002020-10-22 12:45PM EDT80.00123.36114.65118.000.00-1728114.82%
PYPL210115C000825002020-10-23 11:34AM EDT82.50119.75111.80115.450.00-6361107.62%
PYPL210115C000850002020-10-29 9:40AM EDT85.00108.45109.90111.50-0.50-0.46%354095.17%
PYPL210115C000875002020-10-28 2:54PM EDT87.50105.40107.20109.050.00-541990.28%
PYPL210115C000900002020-10-28 3:23PM EDT90.00105.00104.80106.700.00-248690.38%
PYPL210115C000925002020-10-29 10:01AM EDT92.50102.50102.40104.05+8.76+9.34%4086.96%
PYPL210115C000950002020-10-28 1:12PM EDT95.0097.1599.95101.800.00-539087.26%
PYPL210115C000975002020-10-26 11:13AM EDT97.5099.4597.6099.250.00-311885.40%
PYPL210115C001000002020-10-22 3:33PM EDT100.00105.2793.9096.800.00-32,49669.19%
PYPL210115C001050002020-10-22 3:38PM EDT105.0098.3389.9592.050.00-195578.56%
PYPL210115C001100002020-10-26 10:12AM EDT110.0090.8585.1086.950.00-33,33873.80%
PYPL210115C001150002020-10-26 1:27PM EDT115.0081.3580.1581.700.00-72,84767.38%
PYPL210115C001200002020-10-23 11:38AM EDT120.0082.6075.2577.300.00-24,08767.26%
PYPL210115C001250002020-10-28 12:51PM EDT125.0068.4970.5572.550.00-12,36565.43%
PYPL210115C001300002020-10-29 3:43PM EDT130.0067.3065.6568.45+3.30+5.16%32,94565.15%
PYPL210115C001350002020-10-26 1:33PM EDT135.0062.0461.1062.900.00-22,05859.89%
PYPL210115C001400002020-10-28 11:25AM EDT140.0057.0056.0558.750.00-34,75158.11%
PYPL210115C001450002020-10-29 11:04AM EDT145.0053.5552.1553.95-6.27-10.48%11,49257.43%
PYPL210115C001500002020-10-29 10:17AM EDT150.0048.3447.8549.05+0.34+0.71%64,43854.77%
PYPL210115C001550002020-10-29 11:54AM EDT155.0044.5843.5544.85+2.58+6.14%31,22453.56%
PYPL210115C001600002020-10-29 3:11PM EDT160.0040.8039.8540.65+0.65+1.62%132,47453.10%
PYPL210115C001650002020-10-23 11:32AM EDT165.0041.8435.8536.700.00-11,09651.87%
PYPL210115C001700002020-10-28 1:42PM EDT170.0032.9731.9532.85+2.15+6.98%13,21550.46%
PYPL210115C001750002020-10-28 1:30PM EDT175.0030.0028.0030.20+3.00+11.11%13,13150.42%
PYPL210115C001800002020-10-29 3:01PM EDT180.0025.9024.7526.00+1.90+7.92%203,81750.30%
PYPL210115C001850002020-10-29 2:56PM EDT185.0023.2021.9522.90+0.57+2.52%2993049.51%
PYPL210115C001900002020-10-29 2:44PM EDT190.0020.2019.3520.10+2.90+16.76%362,13448.98%
PYPL210115C001950002020-10-29 3:43PM EDT195.0017.5316.5017.50+1.38+8.54%803,08848.39%
PYPL210115C002000002020-10-29 3:54PM EDT200.0015.4014.3015.30+0.65+4.41%1188,14648.30%
PYPL210115C002100002020-10-29 3:50PM EDT210.0010.9510.1511.25+0.70+6.83%828,94247.30%
PYPL210115C002200002020-10-29 3:55PM EDT220.008.007.858.20+0.56+7.53%647,54446.86%
PYPL210115C002300002020-10-29 2:44PM EDT230.005.705.355.95+0.25+4.59%346,08346.79%
PYPL210115C002400002020-10-29 3:10PM EDT240.004.203.904.25+0.35+9.09%111,22046.70%
PYPL210115C002500002020-10-29 1:28PM EDT250.003.012.793.00+0.27+9.85%612,65746.64%
PYPL210115C002600002020-10-29 12:48PM EDT260.002.091.972.74+0.09+4.50%4897750.12%
PYPL210115C002700002020-10-29 3:47PM EDT270.001.530.332.72+0.06+4.08%367954.43%
PYPL210115C002800002020-10-29 3:49PM EDT280.001.200.891.28+0.03+2.56%1033249.05%
PYPL210115C002900002020-10-29 12:59PM EDT290.000.950.311.07+0.11+13.10%345050.73%
PYPL210115C003000002020-10-29 1:33PM EDT300.000.600.560.72-0.17-22.08%2383150.22%
PYPL210115C003100002020-10-29 2:22PM EDT310.000.460.400.48+0.05+12.20%546349.78%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210115P000400002020-09-08 9:30AM EDT40.000.100.000.160.00-22,197131.64%
PYPL210115P000425002020-09-09 9:30AM EDT42.500.100.000.000.00-1053950.00%
PYPL210115P000450002020-09-11 12:06PM EDT45.000.120.000.160.00-11,352122.27%
PYPL210115P000475002020-08-31 1:01PM EDT47.500.100.000.130.00-75365115.23%
PYPL210115P000500002020-10-08 11:06AM EDT50.000.020.000.180.00-2392115.04%
PYPL210115P000550002020-10-14 11:44AM EDT55.000.020.000.000.00-463350.00%
PYPL210115P000600002020-10-05 10:19AM EDT60.000.080.000.240.00-21,391103.52%
PYPL210115P000650002020-10-13 2:46PM EDT65.000.050.160.200.00-50101.76%
PYPL210115P000700002020-09-30 3:27PM EDT70.000.230.000.410.00-41,76696.97%
PYPL210115P000725002020-09-30 3:25PM EDT72.500.260.000.460.00-31,26095.31%
PYPL210115P000750002020-10-01 9:46AM EDT75.000.080.060.510.00-12,47395.02%
PYPL210115P000775002020-10-02 10:26AM EDT77.500.200.000.280.00-11,96883.69%
PYPL210115P000800002020-10-20 2:33PM EDT80.000.150.000.650.00-12,50990.72%
PYPL210115P000825002020-10-08 3:51PM EDT82.500.050.000.710.00-11,17989.01%
PYPL210115P000850002020-10-09 11:47AM EDT85.000.050.000.780.00-14,37887.40%
PYPL210115P000875002020-09-25 10:59AM EDT87.500.780.000.460.00-11,75278.32%
PYPL210115P000900002020-10-28 10:01AM EDT90.000.260.020.600.00-63,54379.10%
PYPL210115P000925002020-09-04 2:42PM EDT92.501.450.000.640.00-61,11076.90%
PYPL210115P000950002020-10-19 9:53AM EDT95.000.150.151.080.00-143,69782.67%
PYPL210115P000975002020-10-09 2:34PM EDT97.500.410.011.150.00-11,25879.15%
PYPL210115P001000002020-10-23 3:44PM EDT100.000.260.100.600.00-78,16870.56%
PYPL210115P001050002020-10-09 12:20PM EDT105.000.270.051.400.00-33,17974.51%
PYPL210115P001100002020-10-20 10:58AM EDT110.000.500.351.590.00-155,53373.61%
PYPL210115P001150002020-09-30 11:13AM EDT115.000.450.331.300.00-21,91166.36%
PYPL210115P001200002020-10-29 3:15PM EDT120.000.890.862.08-0.21-19.09%64,95369.95%
PYPL210115P001250002020-10-29 10:12AM EDT125.001.190.741.60-0.06-4.80%14,58161.79%
PYPL210115P001300002020-10-29 10:12AM EDT130.001.490.762.20+0.01+0.68%24,10860.41%
PYPL210115P001350002020-10-29 1:05PM EDT135.001.830.343.05+0.89+94.68%431,25757.72%
PYPL210115P001400002020-10-29 2:21PM EDT140.001.961.602.48-0.32-14.04%174,25155.82%
PYPL210115P001450002020-10-29 2:21PM EDT145.002.411.392.93-0.29-10.74%251,96252.04%
PYPL210115P001500002020-10-29 3:55PM EDT150.003.503.003.40-0.11-3.05%153,41153.64%
PYPL210115P001550002020-10-29 3:48PM EDT155.003.753.654.35-0.45-10.71%91,65252.81%
PYPL210115P001600002020-10-29 12:42PM EDT160.004.604.504.80-0.80-14.81%263,31450.71%
PYPL210115P001650002020-10-29 1:48PM EDT165.005.815.456.35-0.84-12.63%163,20550.59%
PYPL210115P001700002020-10-29 12:17PM EDT170.007.306.757.50-0.35-4.58%12,59850.97%
PYPL210115P001750002020-10-29 1:23PM EDT175.008.357.158.80-0.95-10.22%42,86749.59%
PYPL210115P001800002020-10-29 1:24PM EDT180.0010.409.7010.95-1.15-9.96%133,41450.28%
PYPL210115P001850002020-10-29 11:20AM EDT185.0012.5011.8012.75-0.91-6.79%4112,14949.20%
PYPL210115P001900002020-10-29 1:52PM EDT190.0014.2513.7014.75-0.74-4.94%2431,72348.11%
PYPL210115P001950002020-10-29 2:31PM EDT195.0016.0015.7517.45-1.90-10.61%12481848.37%
PYPL210115P002000002020-10-29 2:42PM EDT200.0019.0919.1020.10-1.61-7.78%341,60447.87%
PYPL210115P002100002020-10-28 12:59PM EDT210.0027.1825.0525.900.00-984946.43%
PYPL210115P002200002020-10-28 12:59PM EDT220.0034.3632.0033.600.00-73,55048.21%
PYPL210115P002300002020-10-22 12:37PM EDT230.0034.1039.8540.600.00-12445.74%
PYPL210115P002400002020-10-29 9:38AM EDT240.0050.5048.1049.35+0.49+0.98%53347.27%
PYPL210115P002500002020-10-22 10:51AM EDT250.0050.0556.9058.300.00-103948.24%
PYPL210115P002600002020-10-28 12:49PM EDT260.0069.8066.0567.200.00-11847.46%
PYPL210115P002700002020-10-06 2:52PM EDT270.0068.0575.5077.100.00-1351.16%
PYPL210115P002800002020-10-21 10:07AM EDT280.0071.0084.6586.650.00--152.20%