Singapore markets close in 5 hours 54 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.82-4.12 (-5.43%)
At close: 04:00PM EDT
72.00 +0.18 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220701C000450002022-06-21 11:00AM EDT45.0029.2026.3527.350.00-17215.63%
PYPL220701C000500002022-06-28 2:58PM EDT50.0022.2021.1522.50-5.41-19.59%612137.50%
PYPL220701C000550002022-06-24 9:59AM EDT55.0022.9016.7517.050.00-1145150.00%
PYPL220701C000560002022-06-24 2:51PM EDT56.0021.5515.7016.150.00-11147.66%
PYPL220701C000590002022-06-28 12:34PM EDT59.0014.3012.7513.15+14.30-41126.17%
PYPL220701C000600002022-06-28 12:38PM EDT60.0013.4511.1012.35+0.70+5.49%52163.48%
PYPL220701C000620002022-06-23 1:55PM EDT62.0010.509.6510.100.00--1984.77%
PYPL220701C000630002022-06-28 3:54PM EDT63.009.148.759.15+9.14-1590.63%
PYPL220701C000640002022-06-28 2:33PM EDT64.008.007.808.15+8.00-1085.16%
PYPL220701C000650002022-06-28 3:50PM EDT65.007.006.757.25-4.00-36.36%91078.71%
PYPL220701C000660002022-06-22 11:42AM EDT66.008.005.906.350.00--780.27%
PYPL220701C000670002022-06-23 1:23PM EDT67.005.905.005.300.00--6371.78%
PYPL220701C000680002022-06-28 3:54PM EDT68.004.494.204.40-3.91-46.55%1032970.12%
PYPL220701C000690002022-06-28 3:26PM EDT69.003.883.453.60-2.92-42.94%46927869.43%
PYPL220701C000700002022-06-28 3:58PM EDT70.002.862.762.87-3.39-54.24%7635868.56%
PYPL220701C000710002022-06-28 3:59PM EDT71.002.212.152.21-2.99-57.50%14136067.38%
PYPL220701C000720002022-06-28 3:59PM EDT72.001.641.621.67-2.99-64.58%1,53364766.65%
PYPL220701C000730002022-06-28 3:59PM EDT73.001.191.201.23-2.41-66.94%1,40857266.50%
PYPL220701C000740002022-06-28 3:59PM EDT74.000.860.850.88-2.34-73.12%7451,07366.11%
PYPL220701C000750002022-06-28 3:56PM EDT75.000.620.580.63-1.71-73.39%90583166.11%
PYPL220701C000760002022-06-28 3:59PM EDT76.000.400.400.43-1.55-79.49%1,02777566.41%
PYPL220701C000770002022-06-28 3:59PM EDT77.000.280.270.30-1.19-80.95%9451,25267.19%
PYPL220701C000775002022-06-28 3:59PM EDT77.500.240.220.25-1.05-81.40%37847567.58%
PYPL220701C000780002022-06-28 3:58PM EDT78.000.200.180.21-0.90-81.82%3,6432,10168.16%
PYPL220701C000790002022-06-28 3:43PM EDT79.000.150.120.15-0.65-81.25%6501,59769.53%
PYPL220701C000800002022-06-28 3:58PM EDT80.000.100.090.10-0.47-82.46%2,3523,31771.09%
PYPL220701C000810002022-06-28 3:55PM EDT81.000.080.060.09-0.34-80.95%1,6588,77874.22%
PYPL220701C000820002022-06-28 3:59PM EDT82.000.050.050.07-0.26-83.87%1,6981,82277.34%
PYPL220701C000825002022-06-28 3:52PM EDT82.500.050.040.06-0.20-80.00%31666877.73%
PYPL220701C000830002022-06-28 3:46PM EDT83.000.040.040.05-0.16-80.00%1601,16578.91%
PYPL220701C000835002022-06-28 3:51PM EDT83.500.050.030.05-0.11-68.75%1,03330080.47%
PYPL220701C000840002022-06-28 3:46PM EDT84.000.040.030.04-0.11-73.33%23588081.25%
PYPL220701C000850002022-06-28 3:59PM EDT85.000.030.020.04-0.08-72.73%9182,81085.16%
PYPL220701C000860002022-06-28 3:50PM EDT86.000.030.020.03-0.05-62.50%14653087.50%
PYPL220701C000870002022-06-28 2:36PM EDT87.000.020.020.03-0.04-66.67%7075792.19%
PYPL220701C000880002022-06-28 3:50PM EDT88.000.020.010.03-0.03-60.00%13953294.53%
PYPL220701C000890002022-06-28 3:51PM EDT89.000.020.010.03-0.02-50.00%3756398.44%
PYPL220701C000900002022-06-28 3:30PM EDT90.000.030.000.03-0.01-25.00%1231,19899.22%
PYPL220701C000910002022-06-28 3:47PM EDT91.000.020.000.03-0.01-33.33%3439104.69%
PYPL220701C000920002022-06-28 3:47PM EDT92.000.020.010.030.00-21419112.50%
PYPL220701C000930002022-06-28 3:52PM EDT93.000.020.000.03-0.01-33.33%5238112.50%
PYPL220701C000940002022-06-27 3:39PM EDT94.000.020.000.03+0.02--7117.19%
PYPL220701C000950002022-06-28 3:57PM EDT95.000.020.000.02+0.01+100.00%1551,103115.63%
PYPL220701C001000002022-06-28 3:48PM EDT100.000.010.000.010.00-9819125.00%
PYPL220701C001050002022-06-28 10:40AM EDT105.000.010.000.010.00-2362143.75%
PYPL220701C001100002022-06-27 11:57AM EDT110.000.010.000.030.00-2397175.00%
PYPL220701C001150002022-06-27 11:57AM EDT115.000.010.000.030.00-10225190.63%
PYPL220701C001200002022-06-28 1:20PM EDT120.000.010.000.01-0.01-50.00%24187.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220701P000400002022-06-27 9:34AM EDT40.000.010.000.010.00-131218.75%
PYPL220701P000450002022-06-17 1:12PM EDT45.000.020.000.010.00-574,358175.00%
PYPL220701P000500002022-06-24 11:57AM EDT50.000.010.000.010.00-5181140.63%
PYPL220701P000550002022-06-28 1:28PM EDT55.000.010.000.030.00-3541118.75%
PYPL220701P000570002022-06-27 11:12AM EDT57.000.010.000.020.00-1011100.00%
PYPL220701P000580002022-06-27 11:11AM EDT58.000.010.000.020.00-72493.75%
PYPL220701P000590002022-06-27 1:48PM EDT59.000.010.000.030.00-284890.63%
PYPL220701P000600002022-06-28 3:10PM EDT60.000.020.010.03+0.01+100.00%1739187.50%
PYPL220701P000610002022-06-28 3:32PM EDT61.000.010.010.040.00-1575082.03%
PYPL220701P000620002022-06-28 3:47PM EDT62.000.030.030.04+0.02+200.00%397878.91%
PYPL220701P000630002022-06-28 3:51PM EDT63.000.040.040.060.00-2537575.78%
PYPL220701P000640002022-06-28 3:53PM EDT64.000.070.070.09+0.04+133.33%2745574.22%
PYPL220701P000650002022-06-28 3:45PM EDT65.000.140.120.13+0.10+250.00%1911,26572.27%
PYPL220701P000660002022-06-28 3:58PM EDT66.000.200.190.20+0.13+185.71%8561770.90%
PYPL220701P000670002022-06-28 3:59PM EDT67.000.300.290.32+0.20+200.00%26743569.92%
PYPL220701P000680002022-06-28 3:50PM EDT68.000.440.440.47+0.27+158.82%3511,32368.65%
PYPL220701P000690002022-06-28 3:57PM EDT69.000.660.650.70+0.44+200.00%46855668.07%
PYPL220701P000700002022-06-28 3:59PM EDT70.000.950.940.98+0.61+179.41%1,5501,85967.04%
PYPL220701P000710002022-06-28 3:59PM EDT71.001.331.311.34+0.85+177.08%4231,06265.97%
PYPL220701P000720002022-06-28 3:59PM EDT72.001.791.771.81+1.15+179.69%1,6211,38565.33%
PYPL220701P000730002022-06-28 3:58PM EDT73.002.312.312.40+1.43+162.50%5701,36964.94%
PYPL220701P000740002022-06-28 3:56PM EDT74.002.942.963.10+1.74+145.00%69082965.43%
PYPL220701P000750002022-06-28 3:56PM EDT75.003.703.703.80+2.02+120.24%6711,08164.45%
PYPL220701P000760002022-06-28 3:55PM EDT76.004.454.454.65+2.45+122.50%79962163.77%
PYPL220701P000770002022-06-28 3:52PM EDT77.005.355.305.55+2.66+98.88%13650964.26%
PYPL220701P000775002022-06-28 2:33PM EDT77.505.855.756.00+2.88+96.97%5558964.26%
PYPL220701P000780002022-06-28 3:47PM EDT78.006.456.156.45+3.10+92.54%4285360.55%
PYPL220701P000790002022-06-28 3:36PM EDT79.006.907.107.40+2.85+70.37%856460.55%
PYPL220701P000800002022-06-28 3:47PM EDT80.008.358.058.35+3.50+72.16%3036954.69%
PYPL220701P000810002022-06-28 3:32PM EDT81.008.769.009.35+3.09+54.50%177,62587.50%
PYPL220701P000820002022-06-27 2:26PM EDT82.006.2510.0010.400.00-335865.63%
PYPL220701P000825002022-06-27 10:45AM EDT82.506.7310.3511.200.00-2686.72%
PYPL220701P000830002022-06-28 3:32PM EDT83.0010.7811.0011.40+4.63+75.28%39570.31%
PYPL220701P000835002022-06-24 11:31AM EDT83.506.5211.3512.050.00-3373.44%
PYPL220701P000840002022-06-24 1:25PM EDT84.006.8011.6013.000.00-44799.90%
PYPL220701P000850002022-06-28 10:10AM EDT85.009.5713.0013.30+0.42+4.59%2124105.86%
PYPL220701P000860002022-06-28 3:42PM EDT86.0014.0513.9014.30+5.30+60.57%8106111.72%
PYPL220701P000870002022-06-24 2:45PM EDT87.009.4514.8515.350.00-264125.39%
PYPL220701P000880002022-06-24 10:17AM EDT88.0010.1715.7516.400.00-376138.28%
PYPL220701P000890002022-06-28 12:25PM EDT89.0015.6016.1017.95+2.41+18.27%536195.02%
PYPL220701P000900002022-06-28 10:24AM EDT90.0014.6717.9018.35+0.50+3.53%682142.58%
PYPL220701P000910002022-06-28 12:00PM EDT91.0017.5018.6019.80+0.50+2.94%16107.81%
PYPL220701P000920002022-06-28 10:10AM EDT92.0016.4819.6520.70-1.83-9.99%19194.53%
PYPL220701P000930002022-06-21 10:05AM EDT93.0018.8020.7521.600.00-21191.02%
PYPL220701P000950002022-06-24 3:40PM EDT95.0017.2922.1523.950.00-111234.57%
PYPL220701P001000002022-06-28 9:35AM EDT100.0023.8226.2528.70+1.62+7.30%10240.82%
PYPL220701P001050002022-06-28 9:32AM EDT105.0028.7932.7533.65+0.71+2.53%50162.50%
PYPL220701P001100002022-06-28 9:35AM EDT110.0033.7637.7038.65+0.89+2.71%20284.77%
PYPL220701P001150002022-06-27 1:23PM EDT115.0039.1042.7043.700.00-10196.88%