Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
79.72-3.51 (-4.22%)
At close: 04:00PM EST
80.00 +0.28 (+0.35%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL230616C000350002022-08-03 9:36AM EST35.0065.9064.9066.300.00-12366.31%
PYPL230616C000375002022-08-05 1:59PM EST37.5059.6262.8064.000.00--18343.19%
PYPL230616C000400002022-08-05 1:59PM EST40.0057.3760.1561.650.00--56319.14%
PYPL230616C000425002022-07-29 1:55PM EST42.5047.0558.0059.250.00--22300.51%
PYPL230616C000450002022-07-29 9:30AM EST45.0045.9055.7556.900.00--10283.42%
PYPL230616C000475002022-07-29 10:38AM EST47.5043.1053.4554.900.00--33269.36%
PYPL230616C000500002022-08-04 12:09PM EST50.0050.5551.7552.350.00--110256.59%
PYPL230616C000550002022-08-01 12:37PM EST55.0038.2047.1548.050.00--24231.89%
PYPL230616C000600002022-08-04 10:04AM EST60.0041.1343.1043.850.00-1072212.50%
PYPL230616C000625002022-08-01 11:09AM EST62.5032.9841.3541.800.00--2204.69%
PYPL230616C000650002022-08-05 10:05AM EST65.0036.4539.3539.850.00-1122196.62%
PYPL230616C000675002022-08-08 8:30AM EST67.5035.1037.4037.950.00--38189.17%
PYPL230616C000700002022-08-10 11:30AM EST70.0034.3735.5035.90-0.71-2.02%6318181.62%
PYPL230616C000725002022-08-11 10:47AM EST72.5034.2533.6034.10+1.65+5.06%3,1723,278175.07%
PYPL230616C000750002022-08-11 11:18AM EST75.0033.0031.7532.25+3.36+11.34%6257168.65%
PYPL230616C000775002022-08-09 9:33AM EST77.5026.3530.1030.500.00-1158163.24%
PYPL230616C000800002022-08-11 12:46PM EST80.0029.4228.4028.85+4.73+19.16%21,022158.04%
PYPL230616C000825002022-08-11 11:55AM EST82.5028.2026.5527.15+4.80+20.51%6150152.27%
PYPL230616C000850002022-08-11 9:18AM EST85.0027.5025.2025.60+4.94+21.90%3329148.39%
PYPL230616C000875002022-08-11 9:07AM EST87.5025.5023.5524.05+4.26+20.06%11,795143.60%
PYPL230616C000900002022-08-11 10:39AM EST90.0022.8522.0022.55+3.85+20.26%752,292139.21%
PYPL230616C000925002022-08-11 11:28AM EST92.5022.0020.7521.15+3.80+20.88%3157135.83%
PYPL230616C000950002022-08-11 12:44PM EST95.0020.3019.4019.75+3.86+23.48%10320132.10%
PYPL230616C000975002022-08-10 2:03PM EST97.5017.8018.2018.55+1.05+6.27%2210129.21%
PYPL230616C001000002022-08-11 12:49PM EST100.0017.7717.0017.35+3.67+26.03%5501,816126.20%
PYPL230616C001050002022-08-11 12:35PM EST105.0015.3514.7015.05+3.16+25.92%1251,553120.33%
PYPL230616C001100002022-08-11 1:06PM EST110.0012.9512.8013.10+1.56+13.70%3562,102115.89%
PYPL230616C001150002022-08-11 12:03PM EST115.0011.7010.9511.30+2.80+31.46%311,213111.39%
PYPL230616C001200002022-08-11 1:03PM EST120.009.759.409.70+2.10+27.45%131,301107.62%
PYPL230616C001250002022-08-11 1:04PM EST125.008.358.058.35+1.45+21.01%211,475104.47%
PYPL230616C001300002022-08-11 9:46AM EST130.007.306.857.20+1.55+26.96%491,097101.70%
PYPL230616C001350002022-08-11 10:51AM EST135.006.005.856.15+1.00+20.00%51,11399.21%
PYPL230616C001400002022-08-11 10:45AM EST140.005.225.005.25+0.67+14.73%636797.07%
PYPL230616C001450002022-08-11 8:30AM EST145.004.854.254.50+1.35+38.57%147195.19%
PYPL230616C001500002022-08-11 11:58AM EST150.004.003.653.85+1.03+34.68%42,93193.66%
PYPL230616C001550002022-08-09 1:26PM EST155.002.513.103.300.00-1412192.19%
PYPL230616C001600002022-08-11 11:58AM EST160.002.932.662.80+0.77+35.65%621090.87%
PYPL230616C001650002022-08-11 11:49AM EST165.002.502.262.42+0.41+19.62%3332589.80%
PYPL230616C001700002022-08-10 9:52AM EST170.001.841.942.10+0.04+2.22%1922388.96%
PYPL230616C001750002022-08-09 10:07AM EST175.001.441.631.800.00-46690087.89%
PYPL230616C001800002022-08-11 10:49AM EST180.001.501.431.54+0.15+11.11%758587.26%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL230616P000350002022-08-10 9:30AM EST35.000.480.160.80-0.02-4.00%12682.52%
PYPL230616P000375002022-08-10 1:42PM EST37.500.540.270.93-0.83-60.58%-1279.98%
PYPL230616P000400002022-08-11 9:54AM EST40.000.520.470.95-0.35-40.23%112576.76%
PYPL230616P000425002022-08-03 12:11PM EST42.501.070.521.220.00-117374.41%
PYPL230616P000450002022-08-09 10:50AM EST45.001.290.661.180.00-1865869.68%
PYPL230616P000475002022-08-09 10:50AM EST47.501.531.011.540.00-7826970.02%
PYPL230616P000500002022-08-10 2:51PM EST50.001.501.461.59-0.31-17.13%4796667.92%
PYPL230616P000550002022-08-10 12:49PM EST55.002.131.982.15-0.17-7.39%227363.11%
PYPL230616P000600002022-08-11 8:56AM EST60.002.622.652.84-0.63-19.38%11,00958.42%
PYPL230616P000625002022-08-10 2:02PM EST62.503.243.103.20-0.21-6.09%222956.15%
PYPL230616P000650002022-08-11 10:09AM EST65.003.503.503.65-0.40-10.26%62,30753.67%
PYPL230616P000675002022-08-10 1:03PM EST67.504.154.004.15-0.20-4.60%6437351.38%
PYPL230616P000700002022-08-11 9:43AM EST70.004.404.504.70-0.95-17.76%12,18449.51%
PYPL230616P000725002022-08-11 1:18PM EST72.505.105.105.25-0.95-15.70%2068846.73%
PYPL230616P000750002022-08-10 1:05PM EST75.005.955.755.90-0.80-11.85%14,45544.14%
PYPL230616P000775002022-08-10 1:05PM EST77.506.656.406.60-0.60-8.28%142541.36%
PYPL230616P000800002022-08-11 10:21AM EST80.007.197.157.30-1.01-12.32%285038.04%
PYPL230616P000825002022-08-11 8:36AM EST82.507.547.958.15-1.06-12.33%161134.88%
PYPL230616P000850002022-08-11 10:51AM EST85.008.878.758.95-0.58-6.14%1542630.59%
PYPL230616P000875002022-08-10 9:20AM EST87.5010.259.7010.05-0.40-3.76%537826.75%
PYPL230616P000900002022-08-11 12:10PM EST90.0010.5010.6511.00-1.95-15.66%173,64019.36%
PYPL230616P000925002022-08-11 1:12PM EST92.5011.8111.6512.00-1.09-8.45%28420.00%
PYPL230616P000950002022-08-11 12:57PM EST95.0012.6512.8013.15-1.45-10.28%17450.00%
PYPL230616P000975002022-08-10 1:03PM EST97.5014.3513.9514.35-1.00-6.51%6111,1130.00%
PYPL230616P001000002022-08-11 8:49AM EST100.0014.8515.2515.55-2.75-15.62%3011,0450.00%
PYPL230616P001050002022-08-11 11:59AM EST105.0017.4517.9018.35-3.25-15.70%158840.00%
PYPL230616P001100002022-08-11 12:27PM EST110.0020.4520.8521.25-1.81-8.13%654090.00%
PYPL230616P001150002022-08-11 12:26PM EST115.0023.4024.0524.50-2.40-9.30%636850.00%
PYPL230616P001200002022-08-10 2:38PM EST120.0027.9027.4027.80-1.25-4.29%353810.00%
PYPL230616P001250002022-08-03 2:35PM EST125.0032.4531.0531.600.00-1342870.00%
PYPL230616P001300002022-08-11 11:55AM EST130.0034.0134.9035.30-4.34-11.32%3104650.00%
PYPL230616P001350002022-07-28 12:00PM EST135.0052.0039.0039.450.00--3130.00%
PYPL230616P001400002022-08-04 11:02AM EST140.0045.2043.2043.500.00-504150.00%
PYPL230616P001450002022-08-08 12:31PM EST145.0049.7947.5048.050.00-251070.00%
PYPL230616P001500002022-08-11 9:01AM EST150.0050.3252.0552.40-4.70-8.54%53880.00%
PYPL230616P001550002022-08-02 11:31AM EST155.0066.0556.6556.950.00-5450.00%
PYPL230616P001600002022-08-11 8:48AM EST160.0059.8661.3061.70-2.64-4.22%15140.00%
PYPL230616P001650002022-07-27 11:52AM EST165.0079.3766.1066.500.00--110.00%
PYPL230616P001700002022-08-10 9:14AM EST170.0072.4370.7071.50+72.43--10.00%
PYPL230616P001750002022-08-04 8:32AM EST175.0077.5775.5576.500.00--00.00%
PYPL230616P001800002022-07-13 2:37PM EST180.00108.3080.5081.550.00--00.00%
Advertisement
Advertisement