Singapore markets open in 1 hour 27 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

193.80 -1.24 (-0.64%)
After hours: 7:27PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201030C001200002020-10-28 10:38AM EDT120.0075.4574.5075.750.00-14273.44%
PYPL201030C001250002020-10-21 3:51PM EDT125.0088.4269.5070.750.00-24253.13%
PYPL201030C001300002020-10-06 2:08PM EDT130.0065.1564.5065.700.00-49223.44%
PYPL201030C001350002020-10-06 3:19PM EDT135.0057.3059.5060.750.00--35213.28%
PYPL201030C001400002020-10-06 11:50AM EDT140.0054.1054.5055.750.00-78194.14%
PYPL201030C001450002020-09-28 10:18AM EDT145.0047.2048.0048.500.00-210.00%
PYPL201030C001490002020-10-09 3:49PM EDT149.0053.1045.5046.800.00-1220167.19%
PYPL201030C001500002020-10-28 9:53AM EDT150.0045.1544.5045.800.00-135163.28%
PYPL201030C001525002020-10-06 12:34PM EDT152.5047.3042.0043.300.00-122154.30%
PYPL201030C001550002020-10-06 9:30AM EDT155.0050.5039.5040.800.00-260145.31%
PYPL201030C001575002020-10-19 12:09AM EDT157.5046.8537.0038.300.00--10136.72%
PYPL201030C001600002020-10-07 2:24PM EDT160.0035.9334.5035.80-7.47-17.21%244127.73%
PYPL201030C001625002020-10-09 2:28PM EDT162.5033.4131.9533.30-10.04-23.11%243114.84%
PYPL201030C001650002020-10-23 10:50AM EDT165.0034.7529.4030.850.00-128106.25%
PYPL201030C001675002020-10-29 3:37PM EDT167.5028.3027.3528.20-6.20-17.97%1143115.82%
PYPL201030C001700002020-10-29 12:33PM EDT170.0025.1024.8525.70+1.90+8.19%337106.45%
PYPL201030C001725002020-10-29 1:39PM EDT172.5023.5022.4022.90-8.60-26.79%61884.77%
PYPL201030C001750002020-10-27 1:07PM EDT175.0019.3319.5520.65-1.30-6.30%16369.53%
PYPL201030C001775002020-10-29 11:29AM EDT177.5018.4517.3018.30+1.18+6.83%18879.88%
PYPL201030C001800002020-10-29 10:17AM EDT180.0015.6614.7515.75+0.83+5.60%1715867.19%
PYPL201030C001825002020-10-29 2:27PM EDT182.5014.9012.2513.30+4.39+41.77%1325159.28%
PYPL201030C001850002020-10-29 3:37PM EDT185.0011.109.7510.85+2.75+32.93%7639950.88%
PYPL201030C001875002020-10-29 3:58PM EDT187.508.357.457.95+1.45+21.01%4017146.39%
PYPL201030C001900002020-10-29 2:47PM EDT190.006.194.955.80+1.84+42.30%15542044.29%
PYPL201030C001925002020-10-29 3:48PM EDT192.505.053.354.10+1.85+57.81%45758646.09%
PYPL201030C001950002020-10-29 3:58PM EDT195.002.151.872.19+0.26+13.76%1,47682837.67%
PYPL201030C001975002020-10-29 3:57PM EDT197.501.200.961.23-0.10-7.69%1,01395138.82%
PYPL201030C002000002020-10-29 3:59PM EDT200.000.570.480.66-0.22-27.85%2,0081,87740.38%
PYPL201030C002025002020-10-29 3:59PM EDT202.500.270.190.30-0.19-41.30%9041,68840.53%
PYPL201030C002050002020-10-29 3:59PM EDT205.000.150.120.14-0.18-54.55%1,0182,43841.80%
PYPL201030C002075002020-10-29 3:55PM EDT207.500.090.050.10-0.11-55.00%4931,15146.58%
PYPL201030C002100002020-10-29 3:54PM EDT210.000.040.020.04-0.10-71.43%1,6617,04046.48%
PYPL201030C002125002020-10-29 3:37PM EDT212.500.050.030.05-0.05-50.00%5572,40352.73%
PYPL201030C002150002020-10-29 3:52PM EDT215.000.030.010.02-0.04-57.14%1,3253,99652.34%
PYPL201030C002175002020-10-29 3:40PM EDT217.500.030.000.02-0.03-50.00%1581,27854.69%
PYPL201030C002200002020-10-29 3:49PM EDT220.000.010.000.01-0.02-66.67%3309,18156.25%
PYPL201030C002225002020-10-29 3:40PM EDT222.500.010.000.02-0.02-66.67%3047265.63%
PYPL201030C002250002020-10-29 3:49PM EDT225.000.010.000.01-0.01-50.00%1131,41765.63%
PYPL201030C002275002020-10-29 11:57AM EDT227.500.010.000.010.00-1434570.31%
PYPL201030C002300002020-10-29 3:31PM EDT230.000.010.000.020.00-1662579.69%
PYPL201030C002325002020-10-29 11:50AM EDT232.500.070.000.05+0.06+600.00%37192.97%
PYPL201030C002350002020-10-29 10:46AM EDT235.000.010.000.01-0.01-50.00%1036884.38%
PYPL201030C002375002020-10-29 11:03AM EDT237.500.010.000.150.00-103117.19%
PYPL201030C002400002020-10-27 3:35PM EDT240.000.020.000.010.00-465793.75%
PYPL201030C002450002020-10-26 3:05PM EDT245.000.010.000.010.00-12170100.00%
PYPL201030C002500002020-10-28 12:02PM EDT250.000.020.000.010.00-7275109.38%
PYPL201030C002550002020-10-23 9:34AM EDT255.000.050.000.010.00-10106115.63%
PYPL201030C002600002020-10-27 11:22AM EDT260.000.010.000.010.00-103520125.00%
PYPL201030C002650002020-10-27 10:44AM EDT265.000.010.000.010.00-6144131.25%
PYPL201030C002700002020-10-22 12:03PM EDT270.000.010.000.100.00-151171.88%
PYPL201030C002750002020-10-23 12:02PM EDT275.000.010.000.160.00-628190.63%
PYPL201030C002800002020-10-22 3:35PM EDT280.000.030.000.010.00-1338153.13%
PYPL201030C002850002020-10-22 3:49PM EDT285.000.040.000.010.00--32159.38%
PYPL201030C002900002020-10-21 3:39PM EDT290.000.090.000.160.00--7215.63%
PYPL201030C002950002020-10-22 3:25PM EDT295.000.010.000.160.00-429223.83%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL201030P000950002020-10-02 1:48PM EDT95.000.030.000.030.00-1152331.25%
PYPL201030P001000002020-10-21 10:25AM EDT100.000.040.000.050.00--1321.88%
PYPL201030P001200002020-10-23 3:59PM EDT120.000.010.000.160.00-14271.88%
PYPL201030P001250002020-10-26 1:07PM EDT125.000.040.000.060.00-34022225.00%
PYPL201030P001300002020-10-08 3:33PM EDT130.000.160.000.050.00--1203.13%
PYPL201030P001350002020-10-23 1:37PM EDT135.000.020.000.020.00-113168.75%
PYPL201030P001400002020-10-09 10:20AM EDT140.000.050.000.060.00-25171.88%
PYPL201030P001450002020-10-21 10:40AM EDT145.000.040.000.010.00-16117131.25%
PYPL201030P001490002020-10-23 3:49PM EDT149.000.050.000.060.00-128142.19%
PYPL201030P001500002020-10-28 1:55PM EDT150.000.030.000.060.00-5110139.06%
PYPL201030P001525002020-10-20 10:02AM EDT152.500.040.000.090.00-15137.50%
PYPL201030P001550002020-10-28 1:55PM EDT155.000.080.000.110.00-5125132.42%
PYPL201030P001575002020-10-28 3:22PM EDT157.500.050.000.160.00-44130.47%
PYPL201030P001600002020-10-26 2:11PM EDT160.000.040.000.070.00-3124110.16%
PYPL201030P001625002020-10-27 9:38AM EDT162.500.030.000.160.00-573113.67%
PYPL201030P001650002020-10-29 3:46PM EDT165.000.010.010.07-0.06-85.71%217496.09%
PYPL201030P001675002020-10-27 10:54AM EDT167.500.050.010.070.00-116188.28%
PYPL201030P001700002020-10-29 10:45AM EDT170.000.020.010.07-0.08-80.00%1631380.86%
PYPL201030P001725002020-10-29 1:11PM EDT172.500.050.000.06-0.07-58.33%413170.31%
PYPL201030P001750002020-10-29 3:49PM EDT175.000.030.000.07-0.15-83.33%2453464.45%
PYPL201030P001775002020-10-29 12:02PM EDT177.500.050.030.07-0.18-78.26%624359.96%
PYPL201030P001800002020-10-29 3:49PM EDT180.000.080.050.10-0.25-75.76%961,62255.66%
PYPL201030P001825002020-10-29 3:46PM EDT182.500.090.050.11-0.44-83.02%5542650.78%
PYPL201030P001850002020-10-29 3:48PM EDT185.000.140.080.20-0.72-83.72%2461,35447.85%
PYPL201030P001875002020-10-29 3:38PM EDT187.500.220.140.27-1.06-82.81%2421,51541.21%
PYPL201030P001900002020-10-29 3:58PM EDT190.000.410.370.53-1.78-81.28%8971,98538.43%
PYPL201030P001925002020-10-29 3:59PM EDT192.500.760.760.95-2.44-76.25%1,5992,28934.33%
PYPL201030P001950002020-10-29 3:57PM EDT195.001.771.191.98-2.78-61.10%5271,74434.72%
PYPL201030P001975002020-10-29 3:38PM EDT197.502.873.304.25-3.13-52.17%3201,41849.22%
PYPL201030P002000002020-10-29 3:39PM EDT200.005.225.055.50-2.78-34.75%2381,31137.35%
PYPL201030P002025002020-10-29 3:29PM EDT202.507.207.107.80-2.70-27.27%9986141.94%
PYPL201030P002050002020-10-29 3:57PM EDT205.008.868.8010.35-2.45-21.66%10370253.32%
PYPL201030P002075002020-10-29 2:01PM EDT207.5011.1511.4512.90-4.20-27.36%1050864.50%
PYPL201030P002100002020-10-29 3:57PM EDT210.0013.7514.3515.50-3.75-21.43%10243377.44%
PYPL201030P002125002020-10-29 2:30PM EDT212.5015.5516.8517.60-3.85-19.85%1913164.45%
PYPL201030P002150002020-10-29 1:28PM EDT215.0019.3019.3020.25-2.40-11.06%1635682.32%
PYPL201030P002175002020-10-28 9:38AM EDT217.5020.1521.8022.850.00-16595.61%
PYPL201030P002200002020-10-28 3:54PM EDT220.0026.8524.3025.100.00-248585.16%
PYPL201030P002225002020-10-26 9:57AM EDT222.5023.3526.7027.600.00-1491.60%
PYPL201030P002250002020-10-28 11:40AM EDT225.0032.2029.2030.150.00-553103.13%
PYPL201030P002275002020-10-22 9:33AM EDT227.5018.4531.7533.000.00--3133.89%
PYPL201030P002300002020-10-29 12:01PM EDT230.0035.1434.2535.55+2.49+7.63%815143.85%
PYPL201030P002325002020-10-23 3:52PM EDT232.5036.6036.7538.05+6.25+20.59%21150.98%
PYPL201030P002350002020-10-23 9:54AM EDT235.0031.0039.2540.550.00-11158.01%
PYPL201030P002375002020-10-23 9:54AM EDT237.5033.4641.7543.100.00-10167.68%
PYPL201030P002400002020-10-23 3:52PM EDT240.0037.7844.2545.650.00-11177.34%
PYPL201030P002450002020-10-20 10:04AM EDT245.0041.4549.2550.550.00-10184.77%
PYPL201030P002500002020-09-30 9:30AM EDT250.0048.1554.2555.550.00-10197.36%
PYPL201030P002550002020-10-19 11:50AM EDT255.0050.0559.2560.600.00--0212.89%
PYPL201030P002600002020-10-19 12:09AM EDT260.0056.4064.2565.550.00--0221.48%
PYPL201030P002700002020-10-05 10:40AM EDT270.0074.6074.2575.550.00--0244.14%
PYPL201030P002750002020-10-21 12:35PM EDT275.0063.6579.2580.550.00-10254.88%
PYPL201030P002800002020-10-21 12:33PM EDT280.0068.1084.2585.550.00-10265.43%