Singapore markets close in 6 hours 38 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
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210618C000800002020-08-31 9:59AM EDT80.00124.70102.50106.600.00-1159.42%
PYPL210618C000900002020-07-07 11:15AM EDT90.0092.00113.90117.700.00--1135.21%
PYPL210618C000950002020-06-22 9:55AM EDT95.0076.8884.2587.000.00--100.00%
PYPL210618C001000002020-09-15 10:21AM EDT100.0089.7783.8587.800.00-11453.06%
PYPL210618C001050002020-07-17 9:53AM EDT105.0070.5290.4094.000.00-1289.28%
PYPL210618C001100002020-08-05 3:11PM EDT110.0096.4484.5088.800.00-6682.47%
PYPL210618C001150002020-07-10 12:50PM EDT115.0069.1486.0590.100.00-1294.40%
PYPL210618C001200002020-09-17 3:27PM EDT120.0065.0066.3069.15+4.40+7.26%13851.72%
PYPL210618C001250002020-09-18 10:48AM EDT125.0056.8361.8564.750.00-12549.88%
PYPL210618C001300002020-09-09 9:37AM EDT130.0061.4457.8060.450.00-52048.21%
PYPL210618C001350002020-07-31 11:00AM EDT135.0066.3073.4077.050.00-11689.38%
PYPL210618C001400002020-09-08 3:10PM EDT140.0057.1550.0052.500.00-22846.05%
PYPL210618C001450002020-09-14 9:33AM EDT145.0046.5046.1549.75-4.87-9.48%37247.33%
PYPL210618C001500002020-09-21 12:13PM EDT150.0043.0642.7545.50+4.84+12.66%6016545.08%
PYPL210618C001550002020-09-21 10:34AM EDT155.0037.6040.8542.25+4.28+12.85%44444.69%
PYPL210618C001600002020-09-21 3:18PM EDT160.0037.2836.2039.35+3.68+10.95%23344.69%
PYPL210618C001650002020-09-17 3:02PM EDT165.0031.5533.0536.15+1.80+6.05%485643.87%
PYPL210618C001700002020-09-21 3:59PM EDT170.0031.8030.3533.40+5.05+18.88%10715743.61%
PYPL210618C001750002020-09-21 11:41AM EDT175.0027.9527.5030.55+4.24+17.88%5679042.94%
PYPL210618C001800002020-09-21 2:49PM EDT180.0025.0024.7528.30+2.38+10.52%920443.03%
PYPL210618C001850002020-09-21 2:51PM EDT185.0023.0522.6525.70+4.05+21.32%1316342.31%
PYPL210618C001900002020-09-21 3:52PM EDT190.0022.3020.3523.25+5.10+29.65%1329241.61%
PYPL210618C001950002020-09-21 2:39PM EDT195.0019.0018.1021.90+2.00+11.76%631,01942.46%
PYPL210618C002000002020-09-21 3:53PM EDT200.0018.4016.7019.80+3.72+25.34%601,15541.89%
PYPL210618C002100002020-09-21 2:38PM EDT210.0014.0014.6515.90+2.60+22.81%1585740.62%
PYPL210618C002200002020-09-21 9:52AM EDT220.0010.3011.3513.30+1.02+10.99%4231440.68%
PYPL210618C002300002020-09-21 2:33PM EDT230.009.309.4010.90+2.10+29.17%1648840.38%
PYPL210618C002400002020-09-17 1:15PM EDT240.007.107.559.30+0.60+9.23%224340.89%
PYPL210618C002500002020-09-21 2:36PM EDT250.005.904.857.30+1.25+26.88%1158040.03%
PYPL210618C002600002020-09-21 10:12AM EDT260.004.903.056.10-0.59-10.75%110340.23%
PYPL210618C002700002020-09-21 1:52PM EDT270.004.054.004.40+1.05+35.00%660738.65%
PYPL210618C002800002020-09-18 9:35AM EDT280.002.353.204.350.00-5126440.84%
PYPL210618C002900002020-09-21 10:34AM EDT290.002.532.483.70+0.53+26.50%230941.17%
PYPL210618C003000002020-09-21 1:29PM EDT300.002.302.022.93+0.30+15.00%227740.73%
PYPL210618C003100002020-09-21 2:11PM EDT310.002.001.602.26+0.60+42.86%3230940.13%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210618P000800002020-09-15 10:48AM EDT80.001.100.631.880.00-12358.67%
PYPL210618P000900002020-09-15 9:30AM EDT90.001.490.003.600.00-19055.48%
PYPL210618P000950002020-09-18 11:13AM EDT95.002.101.212.380.00-21651.81%
PYPL210618P001000002020-09-08 11:09AM EDT100.003.301.432.430.00-104052.10%
PYPL210618P001050002020-07-28 12:35PM EDT105.003.940.843.500.00-92553.74%
PYPL210618P001100002020-08-21 11:35AM EDT110.002.641.764.100.00-43952.60%
PYPL210618P001150002020-09-08 1:15PM EDT115.005.102.014.700.00-76851.23%
PYPL210618P001200002020-09-21 1:45PM EDT120.004.352.834.40+0.20+4.82%147246.64%
PYPL210618P001250002020-09-02 3:28PM EDT125.005.203.805.100.00-536845.53%
PYPL210618P001300002020-09-21 2:06PM EDT130.006.073.806.10-0.83-12.03%1541645.07%
PYPL210618P001350002020-09-21 2:06PM EDT135.007.115.507.10+0.46+6.92%5729244.29%
PYPL210618P001400002020-09-21 1:45PM EDT140.008.256.208.95-1.80-17.91%31,98945.27%
PYPL210618P001450002020-09-21 3:27PM EDT145.009.307.9010.75-2.84-23.39%2125345.64%
PYPL210618P001500002020-09-21 2:41PM EDT150.0011.259.4512.50-1.70-13.13%201,96145.53%
PYPL210618P001550002020-09-21 1:45PM EDT155.0012.8012.1014.25-1.95-13.22%8073745.12%
PYPL210618P001600002020-09-21 3:49PM EDT160.0014.4513.2515.60-3.00-17.19%301,18943.71%
PYPL210618P001650002020-09-21 1:44PM EDT165.0016.4515.2517.45-1.85-10.11%873943.03%
PYPL210618P001700002020-09-21 3:33PM EDT170.0018.5516.4519.50-1.65-8.17%251,64442.45%
PYPL210618P001750002020-09-21 3:49PM EDT175.0020.9019.1521.85-3.05-12.73%477242.15%
PYPL210618P001800002020-09-21 3:33PM EDT180.0023.5521.3024.95-4.30-15.44%926042.82%
PYPL210618P001850002020-09-21 3:33PM EDT185.0026.2024.7026.35+0.45+1.75%2328540.50%
PYPL210618P001900002020-09-21 2:52PM EDT190.0028.9526.5530.10-4.10-12.41%1232141.73%
PYPL210618P001950002020-09-16 10:36AM EDT195.0032.3529.8533.10+1.50+4.86%94841.54%
PYPL210618P002000002020-09-21 3:33PM EDT200.0035.1032.6536.20-5.50-13.55%1910441.29%
PYPL210618P002100002020-08-31 1:00PM EDT210.0031.5540.5043.100.00-374541.31%
PYPL210618P002200002020-09-21 1:45PM EDT220.0049.2846.8549.90+8.98+22.28%1140.39%
PYPL210618P002400002020-08-06 1:11PM EDT240.0052.4560.3064.500.00-8610637.85%