U.S. Markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
270.99-4.54 (-1.65%)
At close: 4:00PM EDT
270.99 0.00 (0.00%)
After hours: 04:14PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL210820C001500002021-05-20 12:04PM EDT150.00102.16132.75134.650.00--5286.61%
PYPL210820C001650002021-06-15 3:15PM EDT165.00107.28128.60129.450.00--11327.22%
PYPL210820C001700002021-06-17 12:03PM EDT170.00115.94124.35125.900.00-23321.44%
PYPL210820C001800002021-06-17 11:59AM EDT180.00107.60113.65114.350.00-12288.65%
PYPL210820C001900002021-06-24 10:18AM EDT190.00103.00105.60106.15+4.30+4.36%12275.96%
PYPL210820C002000002021-06-24 10:35AM EDT200.0095.0094.1594.75+6.10+6.86%325244.46%
PYPL210820C002100002021-06-24 9:31AM EDT210.0081.6084.2085.20+6.72+8.97%123223.73%
PYPL210820C002200002021-06-24 10:39AM EDT220.0075.5474.4575.10+7.49+11.01%323202.70%
PYPL210820C002300002021-06-18 1:27PM EDT230.0056.7664.7065.400.00-6114183.14%
PYPL210820C002400002021-06-24 10:41AM EDT240.0055.9555.3556.15+5.77+11.50%12595165.77%
PYPL210820C002500002021-06-24 10:26AM EDT250.0046.8846.0046.35+5.48+13.24%221,410147.00%
PYPL210820C002600002021-06-24 11:00AM EDT260.0037.0537.2037.60+4.41+13.51%151,272131.27%
PYPL210820C002700002021-06-24 12:26PM EDT270.0030.9030.6030.90+5.75+22.86%1093,076123.28%
PYPL210820C002900002021-06-24 12:12PM EDT290.0017.1716.9517.30+3.32+23.97%5021,712100.18%
PYPL210820C003000002021-06-24 11:36AM EDT300.0011.6011.1511.55+2.30+24.73%5382,43288.75%
PYPL210820C003100002021-06-24 11:42AM EDT310.007.807.657.85+1.50+23.81%4911,18583.30%
PYPL210820C003300002021-06-24 12:37PM EDT330.003.653.553.65+0.90+32.73%9156578.05%
PYPL210820C003400002021-06-24 10:55AM EDT340.002.202.102.22+0.45+25.71%3514374.37%
PYPL210820C003500002021-06-24 11:03AM EDT350.001.451.401.46+0.25+20.83%463673.58%
PYPL210820C003700002021-06-24 11:06AM EDT370.000.720.690.76+0.11+18.03%3974.85%
PYPL210820C003800002021-06-24 10:55AM EDT380.000.550.540.62+0.07+14.58%22076.95%
PYPL210820C004000002021-06-22 12:11PM EDT400.000.320.300.430.00-12080.37%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL210820P001450002021-05-28 11:09AM EDT145.000.330.040.200.00-11112.11%
PYPL210820P001500002021-05-24 10:31AM EDT150.000.540.050.000.00-1490.63%
PYPL210820P001600002021-06-03 3:43PM EDT160.000.510.080.240.00-2299.41%
PYPL210820P001800002021-06-22 2:44PM EDT180.000.350.210.340.00-32185.25%
PYPL210820P001850002021-06-18 2:23PM EDT185.000.310.260.38-0.23-42.59%11582.08%
PYPL210820P002000002021-06-18 1:44PM EDT200.000.500.450.55-0.09-15.25%166072.51%
PYPL210820P002100002021-06-22 3:30PM EDT210.000.640.590.67-0.15-18.99%573265.28%
PYPL210820P002200002021-06-23 1:08PM EDT220.000.830.790.86-0.19-18.63%52,20158.47%
PYPL210820P002300002021-06-24 12:16PM EDT230.001.111.101.15-0.30-21.28%6160651.98%
PYPL210820P002400002021-06-24 10:51AM EDT240.001.601.581.66-0.41-20.40%1181,40146.19%
PYPL210820P002500002021-06-24 12:06PM EDT250.002.342.332.39-0.66-22.00%1002,67339.58%
PYPL210820P002600002021-06-24 11:54AM EDT260.003.653.553.65-0.89-19.60%1531,90232.98%
PYPL210820P002700002021-06-24 11:52AM EDT270.005.555.455.55-1.45-20.71%2762,20124.51%
PYPL210820P002800002021-06-24 11:05AM EDT280.008.388.308.50-2.06-19.73%1367710.00%
PYPL210820P002900002021-06-24 10:45AM EDT290.0011.8912.1512.35-3.26-21.52%1022690.00%
PYPL210820P003000002021-06-24 11:14AM EDT300.0017.6017.3017.65-3.27-15.67%41970.00%
PYPL210820P003100002021-06-24 11:01AM EDT310.0023.7523.5523.90-5.84-19.74%47280.00%
PYPL210820P003200002021-06-18 1:03PM EDT320.0031.1929.6530.20-8.81-22.02%130.00%
PYPL210820P003400002021-06-17 12:17PM EDT340.0063.3547.9048.700.00--160.00%
PYPL210820P003500002021-06-02 3:58PM EDT350.0088.5057.2057.800.00--100.00%