Singapore markets open in 1 hour 45 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220121C000425002020-10-07 12:59PM EDT42.50152.67151.50156.000.00-18078.56%
PYPL220121C000450002020-08-14 9:34AM EDT45.00150.00137.75142.000.00-1080.00%
PYPL220121C000475002020-07-07 11:58AM EDT47.50132.50155.30159.450.00-112127.94%
PYPL220121C000500002020-09-24 10:03AM EDT50.00150.00152.25156.300.00-126120.44%
PYPL220121C000550002020-09-04 3:28PM EDT55.00141.50136.00140.550.00-119956.45%
PYPL220121C000600002020-09-11 12:18PM EDT60.00126.55137.40140.500.00-521780.27%
PYPL220121C000650002020-06-24 11:30AM EDT65.00103.00107.65112.050.00-21910.00%
PYPL220121C000700002020-10-06 10:24AM EDT70.00127.50124.50129.500.00-121759.63%
PYPL220121C000750002020-10-01 3:17PM EDT75.00126.00120.00124.950.00-185158.85%
PYPL220121C000775002020-07-14 1:28PM EDT77.5096.20116.00120.400.00-120159.33%
PYPL220121C000800002020-10-28 10:22AM EDT80.00117.26115.70120.500.00-440958.51%
PYPL220121C000825002020-07-09 7:54PM EDT82.5078.6596.8599.950.00-2310.00%
PYPL220121C000850002020-10-16 1:20PM EDT85.00124.020.000.000.00-2740.00%
PYPL220121C000875002020-09-22 10:49AM EDT87.50101.250.000.000.00-100.00%
PYPL220121C000900002020-10-22 1:04PM EDT90.00117.45106.50111.000.00-15422954.48%
PYPL220121C000925002020-09-16 11:52AM EDT92.5095.75114.35117.600.00-14482.17%
PYPL220121C000950002020-10-28 11:05AM EDT95.00103.55102.55106.450.00-17254.02%
PYPL220121C000975002020-09-29 2:27PM EDT97.50108.00101.50104.700.00-16856.06%
PYPL220121C001000002020-10-29 12:22PM EDT100.00100.0198.30102.05+2.01+2.05%21,66653.05%
PYPL220121C001050002020-10-27 1:32PM EDT105.00100.1093.5098.000.00-587051.63%
PYPL220121C001100002020-10-26 11:39AM EDT110.0092.7490.1593.800.00-185851.88%
PYPL220121C001150002020-10-23 12:22PM EDT115.0093.0786.7589.700.00-1840351.86%
PYPL220121C001200002020-10-28 3:44PM EDT120.0082.2582.1584.150.00-11,49750.84%
PYPL220121C001250002020-10-29 1:17PM EDT125.0079.2478.1080.15+0.24+0.30%321549.87%
PYPL220121C001300002020-10-21 12:06PM EDT130.0089.5273.0076.250.00-145848.98%
PYPL220121C001350002020-10-05 1:46PM EDT135.0082.5270.0072.450.00-119948.16%
PYPL220121C001400002020-10-28 12:40PM EDT140.0065.8966.9068.850.00-122447.56%
PYPL220121C001450002020-10-23 10:03AM EDT145.0071.5563.2565.300.00-155246.90%
PYPL220121C001500002020-10-29 10:12AM EDT150.0062.0060.1061.80-0.15-0.24%230446.19%
PYPL220121C001550002020-10-26 9:37AM EDT155.0058.0056.2058.65-5.00-7.94%217845.89%
PYPL220121C001600002020-10-26 10:44AM EDT160.0053.6052.5055.45-4.65-7.98%591645.36%
PYPL220121C001650002020-10-27 10:45AM EDT165.0053.9851.0553.600.00-118046.55%
PYPL220121C001700002020-10-29 2:40PM EDT170.0050.0048.4050.45+2.13+4.45%159945.78%
PYPL220121C001750002020-10-29 2:37PM EDT175.0047.1045.4547.95+0.50+1.07%118945.75%
PYPL220121C001800002020-10-29 3:29PM EDT180.0043.8043.0045.70+1.43+3.38%243545.89%
PYPL220121C001850002020-10-29 12:21PM EDT185.0040.9040.2043.15+0.90+2.25%131245.53%
PYPL220121C001900002020-10-29 12:07PM EDT190.0038.5038.4540.50+1.50+4.05%1082644.93%
PYPL220121C001950002020-10-29 3:42PM EDT195.0036.7536.1038.70+1.75+5.00%660545.24%
PYPL220121C002000002020-10-29 3:27PM EDT200.0034.6333.6536.10+1.26+3.78%251,25644.48%
PYPL220121C002100002020-10-29 2:43PM EDT210.0031.0029.9531.70+1.50+5.08%285043.59%
PYPL220121C002200002020-10-29 3:16PM EDT220.0027.0025.8528.15+1.35+5.26%21,07543.29%
PYPL220121C002300002020-10-27 3:42PM EDT230.0022.6023.2024.800.00-1166042.84%
PYPL220121C002400002020-10-29 2:29PM EDT240.0022.0020.4022.60+2.40+12.24%479843.36%
PYPL220121C002500002020-10-29 2:54PM EDT250.0018.6516.9020.15+1.55+9.06%658643.27%
PYPL220121C002600002020-10-29 3:23PM EDT260.0016.6015.5517.35+0.60+3.75%4459942.44%
PYPL220121C002700002020-10-21 2:30PM EDT270.0020.3813.0515.750.00-424742.80%
PYPL220121C002800002020-10-26 3:43PM EDT280.0012.4111.2014.000.00-17547942.71%
PYPL220121C002900002020-10-22 11:02AM EDT290.0013.729.7013.500.00-118644.08%
PYPL220121C003000002020-10-28 11:41AM EDT300.009.909.2511.60+0.43+4.54%11,27743.34%
PYPL220121C003100002020-10-29 1:08PM EDT310.008.867.2010.20+0.38+4.48%221643.05%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220121P000425002020-10-29 10:57AM EDT42.500.300.001.31-0.14-31.82%2423270.46%
PYPL220121P000450002020-10-29 10:59AM EDT45.000.300.000.550.00-614759.57%
PYPL220121P000475002020-10-29 2:00PM EDT47.500.670.001.54+0.17+34.00%611767.26%
PYPL220121P000500002020-10-06 10:48AM EDT50.001.080.001.660.00-66765.77%
PYPL220121P000550002020-10-27 10:50AM EDT55.000.630.400.750.00-626257.67%
PYPL220121P000600002020-10-21 3:49PM EDT60.000.800.401.200.00-236656.98%
PYPL220121P000650002020-10-29 1:59PM EDT65.001.490.802.50-0.02-1.32%662161.30%
PYPL220121P000700002020-10-29 10:59AM EDT70.001.230.602.10+0.07+6.03%457155.18%
PYPL220121P000750002020-10-23 2:37PM EDT75.001.501.103.250.00-5826657.37%
PYPL220121P000775002020-10-29 2:00PM EDT77.502.150.293.45+0.27+14.36%2032753.75%
PYPL220121P000800002020-10-26 3:54PM EDT80.001.701.702.750.00-174054.19%
PYPL220121P000825002020-10-09 10:55AM EDT82.502.371.422.920.00-929852.23%
PYPL220121P000850002020-10-27 10:51AM EDT85.002.061.903.300.00-464052.87%
PYPL220121P000875002020-09-02 3:55PM EDT87.504.302.993.400.00-17954.01%
PYPL220121P000900002020-10-22 3:33PM EDT90.002.401.803.800.00-293850.63%
PYPL220121P000925002020-09-25 1:04PM EDT92.503.652.403.650.00-16450.07%
PYPL220121P000950002020-10-29 1:59PM EDT95.003.902.674.05+0.40+11.43%498952.58%
PYPL220121P000975002020-10-28 9:40AM EDT97.503.303.205.550.00-25552.14%
PYPL220121P001000002020-10-29 2:16PM EDT100.003.793.205.20-0.21-5.25%72,19953.30%
PYPL220121P001050002020-10-28 3:54PM EDT105.005.104.055.500.00-1911,76051.05%
PYPL220121P001100002020-10-29 2:16PM EDT110.005.233.906.25-0.17-3.15%11,07750.09%
PYPL220121P001150002020-10-22 11:45AM EDT115.005.573.707.800.00-151550.96%
PYPL220121P001200002020-10-28 3:53PM EDT120.008.355.557.150.00-13,36146.38%
PYPL220121P001250002020-10-28 1:46PM EDT125.007.955.609.900.00-833,50149.46%
PYPL220121P001300002020-10-29 2:16PM EDT130.008.927.009.15+0.12+1.36%146144.92%
PYPL220121P001350002020-10-29 11:59AM EDT135.0010.358.8511.80+0.40+4.02%164047.07%
PYPL220121P001400002020-10-26 1:16PM EDT140.0010.7510.3011.750.00-11,59143.99%
PYPL220121P001450002020-10-26 1:23PM EDT145.0012.6011.6013.550.00-315644.12%
PYPL220121P001500002020-10-28 12:46PM EDT150.0015.1012.2015.350.00-41,31944.02%
PYPL220121P001550002020-10-29 3:33PM EDT155.0016.0715.5016.95+0.67+4.35%12,14343.44%
PYPL220121P001600002020-10-28 2:29PM EDT160.0018.9416.4019.250.00-21,91943.73%
PYPL220121P001650002020-10-26 3:24PM EDT165.0019.1519.2521.500.00-71,06443.75%
PYPL220121P001700002020-10-29 3:59PM EDT170.0022.2321.0023.60+1.08+5.11%61,64943.41%
PYPL220121P001750002020-10-29 10:54AM EDT175.0024.5023.6024.95-0.50-2.00%476741.96%
PYPL220121P001800002020-10-27 12:01PM EDT180.0024.2025.4028.200.00-1663542.83%
PYPL220121P001850002020-10-27 3:40PM EDT185.0026.9228.6029.750.00-1125841.42%
PYPL220121P001900002020-10-26 1:12PM EDT190.0030.7030.9532.400.00-666641.26%
PYPL220121P001950002020-10-28 12:18PM EDT195.0034.2032.9534.95-1.02-2.90%1023540.85%
PYPL220121P002000002020-10-28 12:18PM EDT200.0038.0735.9038.400.00-251341.37%
PYPL220121P002100002020-10-28 2:29PM EDT210.0044.7141.5044.300.00-365240.88%
PYPL220121P002200002020-10-23 12:49PM EDT220.0045.4548.0050.300.00-411540.07%
PYPL220121P002300002020-10-23 10:44AM EDT230.0051.0055.2557.700.00-310040.46%
PYPL220121P002400002020-10-23 2:15PM EDT240.0058.6062.6064.700.00-1028440.01%
PYPL220121P002500002020-10-29 3:59PM EDT250.0071.3369.2073.00-1.67-2.29%1140.76%
PYPL220121P002600002020-10-02 3:11PM EDT260.0077.0077.2079.750.00-12139.26%
PYPL220121P002700002020-10-23 11:11AM EDT270.0079.3584.9588.050.00-1439.37%
PYPL220121P002800002020-10-23 11:11AM EDT280.0087.7092.7096.750.00-1239.76%
PYPL220121P002900002020-10-23 3:04PM EDT290.0098.57103.50104.450.00-5538.44%
PYPL220121P003000002020-10-23 12:16PM EDT300.00106.95112.15114.100.00-33839.75%
PYPL220121P003100002020-10-28 10:39AM EDT310.00121.75121.00122.100.00-11838.23%