Singapore markets close in 1 hour 4 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.61-6.17 (-3.29%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200925C001000002020-08-24 11:34AM EDT100.0098.220.000.000.00--00.00%
PYPL200925C001100002020-09-11 11:36AM EDT110.0076.300.000.000.00-900.00%
PYPL200925C001150002020-09-18 3:49PM EDT115.0060.840.000.000.00-200.00%
PYPL200925C001200002020-09-11 11:11AM EDT120.0068.400.000.000.00-800.00%
PYPL200925C001300002020-09-11 11:44AM EDT130.0057.100.000.000.00-500.00%
PYPL200925C001350002020-08-14 1:38PM EDT135.0057.3047.4551.100.00-46355.57%
PYPL200925C001400002020-09-02 9:35AM EDT140.0070.700.000.000.00-100.00%
PYPL200925C001450002020-09-22 11:37AM EDT145.0041.100.000.000.00-100.00%
PYPL200925C001500002020-09-16 2:31PM EDT150.0025.800.000.000.00-100.00%
PYPL200925C001550002020-09-18 11:11AM EDT155.0027.000.000.000.00-1100.00%
PYPL200925C001600002020-09-23 3:14PM EDT160.0022.500.000.000.00-1000.00%
PYPL200925C001625002020-09-21 12:08AM EDT162.5013.300.000.000.00-200.00%
PYPL200925C001650002020-09-23 1:01PM EDT165.0021.000.000.000.00-300.00%
PYPL200925C001675002020-09-23 3:48PM EDT167.5014.480.000.000.00-1200.00%
PYPL200925C001700002020-09-22 3:34PM EDT170.0017.540.000.000.00-800.00%
PYPL200925C001725002020-09-23 10:23AM EDT172.5013.400.000.000.00-100.00%
PYPL200925C001750002020-09-23 3:57PM EDT175.007.200.000.000.00-9700.00%
PYPL200925C001775002020-09-23 3:37PM EDT177.505.900.000.000.00-11500.00%
PYPL200925C001800002020-09-23 3:57PM EDT180.003.660.000.000.00-47600.00%
PYPL200925C001825002020-09-23 3:59PM EDT182.502.230.000.000.00-30401.56%
PYPL200925C001850002020-09-23 3:58PM EDT185.001.260.000.000.00-66806.25%
PYPL200925C001875002020-09-23 3:58PM EDT187.500.630.000.000.00-6,748012.50%
PYPL200925C001900002020-09-23 3:59PM EDT190.000.380.000.000.00-714012.50%
PYPL200925C001925002020-09-23 3:58PM EDT192.500.210.000.000.00-217025.00%
PYPL200925C001950002020-09-23 3:55PM EDT195.000.150.000.000.00-267025.00%
PYPL200925C001975002020-09-23 3:56PM EDT197.500.090.000.000.00-107025.00%
PYPL200925C002000002020-09-23 3:55PM EDT200.000.070.000.000.00-173025.00%
PYPL200925C002025002020-09-23 1:58PM EDT202.500.060.000.000.00-20025.00%
PYPL200925C002050002020-09-23 11:59AM EDT205.000.010.000.000.00-13025.00%
PYPL200925C002075002020-09-23 12:16PM EDT207.500.020.000.000.00-6050.00%
PYPL200925C002100002020-09-23 12:34PM EDT210.000.020.000.000.00-8050.00%
PYPL200925C002125002020-09-23 3:48PM EDT212.500.010.000.000.00-2050.00%
PYPL200925C002150002020-09-23 10:32AM EDT215.000.060.000.000.00-1050.00%
PYPL200925C002175002020-09-22 3:09PM EDT217.500.180.000.000.00-17050.00%
PYPL200925C002200002020-09-23 2:06PM EDT220.000.020.000.000.00-29050.00%
PYPL200925C002225002020-09-21 11:19AM EDT222.500.050.000.000.00-6050.00%
PYPL200925C002250002020-09-22 9:49AM EDT225.000.050.000.000.00-1050.00%
PYPL200925C002275002020-09-21 12:42PM EDT227.500.030.000.000.00-1050.00%
PYPL200925C002300002020-09-21 2:29PM EDT230.000.020.000.000.00-1050.00%
PYPL200925C002325002020-09-22 9:30AM EDT232.500.070.000.000.00-1050.00%
PYPL200925C002350002020-09-22 9:45AM EDT235.000.010.000.000.00-11050.00%
PYPL200925C002400002020-09-22 9:59AM EDT240.000.020.000.000.00-10050.00%
PYPL200925C002450002020-09-11 11:56AM EDT245.000.040.000.000.00-1050.00%
PYPL200925C002500002020-09-15 12:23PM EDT250.000.120.000.000.00-11050.00%
PYPL200925C002550002020-09-10 10:18AM EDT255.000.140.000.000.00-2050.00%
PYPL200925C002600002020-09-01 2:54PM EDT260.000.300.000.000.00--050.00%
PYPL200925C002650002020-09-15 10:37AM EDT265.000.060.000.000.00-2050.00%
PYPL200925C002700002020-09-10 10:07AM EDT270.000.070.000.000.00-1050.00%
PYPL200925C002750002020-09-04 9:56AM EDT275.000.010.000.000.00-1050.00%
PYPL200925C002800002020-09-21 3:54PM EDT280.000.030.000.000.00-3050.00%
PYPL200925C002950002020-09-03 10:27AM EDT295.000.010.000.000.00-10050.00%
PYPL200925C003000002020-09-23 10:11AM EDT300.000.010.000.000.00-10050.00%
PYPL200925C003050002020-09-15 1:51PM EDT305.000.040.000.000.00-46050.00%
PYPL200925C003100002020-09-21 12:08AM EDT310.000.01-0.000.00-2050.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200925P001000002020-09-18 2:20PM EDT100.000.010.000.000.00-10100.00%
PYPL200925P001050002020-09-21 12:08AM EDT105.000.02-0.000.00--050.00%
PYPL200925P001100002020-09-18 2:27PM EDT110.000.010.000.000.00-250050.00%
PYPL200925P001200002020-09-10 10:07AM EDT120.000.150.000.000.00--050.00%
PYPL200925P001250002020-09-21 12:08AM EDT125.000.07-0.000.00--050.00%
PYPL200925P001300002020-09-18 10:40AM EDT130.000.070.000.000.00-10050.00%
PYPL200925P001350002020-09-22 2:08PM EDT135.000.010.000.000.00-12050.00%
PYPL200925P001400002020-09-21 1:24PM EDT140.000.030.000.000.00-62050.00%
PYPL200925P001450002020-09-21 3:37PM EDT145.000.050.000.000.00-78050.00%
PYPL200925P001500002020-09-23 12:41PM EDT150.000.010.000.000.00-20050.00%
PYPL200925P001550002020-09-23 3:29PM EDT155.000.050.000.000.00-301050.00%
PYPL200925P001600002020-09-23 3:37PM EDT160.000.050.000.000.00-61050.00%
PYPL200925P001625002020-09-23 2:39PM EDT162.500.070.000.000.00-8025.00%
PYPL200925P001650002020-09-23 3:28PM EDT165.000.150.000.000.00-65025.00%
PYPL200925P001675002020-09-23 3:54PM EDT167.500.200.000.000.00-45025.00%
PYPL200925P001700002020-09-23 3:52PM EDT170.000.290.000.000.00-648025.00%
PYPL200925P001725002020-09-23 3:59PM EDT172.500.440.000.000.00-247012.50%
PYPL200925P001750002020-09-23 3:53PM EDT175.000.760.000.000.00-514012.50%
PYPL200925P001775002020-09-23 3:58PM EDT177.501.250.000.000.00-25606.25%
PYPL200925P001800002020-09-23 3:54PM EDT180.001.900.000.000.00-78803.13%
PYPL200925P001825002020-09-23 3:58PM EDT182.503.110.000.000.00-40100.00%
PYPL200925P001850002020-09-23 3:58PM EDT185.004.400.000.000.00-40400.00%
PYPL200925P001875002020-09-23 3:06PM EDT187.506.550.000.000.00-9800.00%
PYPL200925P001900002020-09-23 3:46PM EDT190.008.050.000.000.00-4900.00%
PYPL200925P001925002020-09-23 3:01PM EDT192.5010.520.000.000.00-1500.00%
PYPL200925P001950002020-09-23 3:20PM EDT195.0013.170.000.000.00-1200.00%
PYPL200925P001975002020-09-22 1:26PM EDT197.5011.540.000.000.00-500.00%
PYPL200925P002000002020-09-23 12:36PM EDT200.0014.000.000.000.00-1100.00%
PYPL200925P002025002020-09-23 3:41PM EDT202.5019.930.000.000.00-400.00%
PYPL200925P002050002020-09-23 3:51PM EDT205.0023.420.000.000.00-1200.00%
PYPL200925P002075002020-09-22 9:36AM EDT207.5024.000.000.000.00-1000.00%
PYPL200925P002100002020-09-18 12:40PM EDT210.0036.290.000.000.00-1400.00%
PYPL200925P002125002020-09-18 2:15PM EDT212.5039.700.000.000.00-500.00%
PYPL200925P002150002020-09-21 12:08AM EDT215.0032.530.000.000.00--00.00%
PYPL200925P002250002020-08-27 9:47AM EDT225.0023.620.000.000.00-200.00%
PYPL200925P002300002020-09-02 2:19PM EDT230.0023.010.000.000.00--00.00%