U.S. markets close in 3 hours 20 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
255.25-10.82 (-4.07%)
As of 12:40PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL210226C001250002021-02-05 2:45PM EST125.00144.10128.50132.800.00-111461.33%
PYPL210226C001350002021-01-28 9:34AM EST135.0099.60119.35121.950.00--11416.02%
PYPL210226C001400002021-02-04 9:30AM EST140.00128.00114.75117.000.00-11423.83%
PYPL210226C001450002021-01-28 11:49AM EST145.0094.00109.20111.950.00-11362.50%
PYPL210226C001550002021-01-19 12:13AM EST155.0082.00133.80136.550.00--11,305.52%
PYPL210226C001650002021-02-19 3:42PM EST165.00116.0089.9592.600.00-1016351.37%
PYPL210226C001800002021-02-24 12:48PM EST180.0088.1674.7577.050.00-23266.70%
PYPL210226C001850002021-02-22 9:32AM EST185.0096.9068.8072.000.00-34196.88%
PYPL210226C001900002021-02-10 10:08AM EST190.0070.5064.7567.000.00-312229.69%
PYPL210226C001950002021-01-19 12:13AM EST195.0043.5594.0096.900.00--4935.72%
PYPL210226C002000002021-02-23 9:43AM EST200.0065.6054.8557.000.00-236198.93%
PYPL210226C002050002021-02-12 11:41AM EST205.0089.4949.7551.850.00-77174.90%
PYPL210226C002100002021-02-23 3:04PM EST210.0053.5943.8047.000.00-3822126.95%
PYPL210226C002125002021-02-25 12:12PM EST212.5043.4042.5044.45-8.95-17.10%26160.06%
PYPL210226C002150002021-02-24 12:52PM EST215.0045.2039.8041.85-7.24-13.81%124144.43%
PYPL210226C002175002021-02-24 2:14PM EST217.5047.6537.5039.350.00-1161141.41%
PYPL210226C002200002021-02-24 11:46AM EST220.0045.0035.0536.950.00-138136.52%
PYPL210226C002225002021-02-24 9:30AM EST222.5043.7232.1534.450.00-25119.63%
PYPL210226C002250002021-02-18 10:47AM EST225.0034.8429.9032.05-0.41-1.16%142119.14%
PYPL210226C002275002021-02-25 9:30AM EST227.5032.6627.6029.50-6.11-15.76%2174113.77%
PYPL210226C002300002021-02-24 3:52PM EST230.0034.1524.9525.60-1.60-4.48%27257.81%
PYPL210226C002325002021-02-05 1:47PM EST232.5037.3221.7524.500.00-11080.96%
PYPL210226C002350002021-02-24 12:31PM EST235.0031.8820.1022.000.00-102,03588.77%
PYPL210226C002375002021-02-24 9:30AM EST237.5028.5017.6019.600.00-76581.74%
PYPL210226C002400002021-02-25 12:12PM EST240.0016.0015.1016.85-10.70-40.07%1626369.68%
PYPL210226C002425002021-02-25 12:01PM EST242.5013.6312.7014.50-9.24-40.40%12664.26%
PYPL210226C002450002021-02-25 10:52AM EST245.0013.2511.4512.25-7.28-35.46%516870.31%
PYPL210226C002475002021-02-24 1:58PM EST247.5019.488.459.700.00-415654.98%
PYPL210226C002500002021-02-25 12:10PM EST250.006.356.457.70-9.25-59.29%3963252.30%
PYPL210226C002525002021-02-25 12:11PM EST252.504.804.605.70-8.45-63.77%3011355.79%
PYPL210226C002550002021-02-25 12:21PM EST255.003.153.254.15-8.00-71.75%19427653.42%
PYPL210226C002575002021-02-25 12:25PM EST257.502.432.132.32-7.07-74.42%49028143.92%
PYPL210226C002600002021-02-25 12:23PM EST260.001.441.381.62-6.06-80.80%1,24582045.92%
PYPL210226C002625002021-02-25 12:25PM EST262.500.920.921.11-4.88-84.14%85252347.66%
PYPL210226C002650002021-02-25 12:24PM EST265.000.660.580.74-3.54-84.29%5,6751,71049.07%
PYPL210226C002675002021-02-25 12:03PM EST267.500.390.330.51-2.46-86.32%64337751.07%
PYPL210226C002700002021-02-25 12:24PM EST270.000.290.220.28-1.70-85.43%1,0361,50550.29%
PYPL210226C002725002021-02-25 12:11PM EST272.500.190.150.23-1.13-85.61%40760352.25%
PYPL210226C002750002021-02-25 12:22PM EST275.000.140.130.16-0.84-85.71%2992,46255.18%
PYPL210226C002775002021-02-25 12:18PM EST277.500.090.090.10-0.59-86.76%13896856.45%
PYPL210226C002800002021-02-25 12:11PM EST280.000.080.060.09-0.42-84.00%2662,88959.38%
PYPL210226C002825002021-02-25 12:10PM EST282.500.060.040.07-0.24-80.00%5747661.52%
PYPL210226C002850002021-02-25 12:10PM EST285.000.050.050.06-0.22-81.48%1651,25366.02%
PYPL210226C002875002021-02-25 12:15PM EST287.500.030.020.03-0.18-85.71%15851764.06%
PYPL210226C002900002021-02-25 11:24AM EST290.000.100.030.04-0.06-37.50%1761,68470.70%
PYPL210226C002925002021-02-25 12:25PM EST292.500.030.030.04-0.09-75.00%1853075.00%
PYPL210226C002950002021-02-25 10:21AM EST295.000.020.010.03-0.08-80.00%7997274.22%
PYPL210226C002975002021-02-25 12:01PM EST297.500.010.010.04-0.08-88.89%663979.69%
PYPL210226C003000002021-02-25 12:10PM EST300.000.010.000.02-0.04-80.00%1552,58176.56%
PYPL210226C003025002021-02-25 12:04PM EST302.500.020.010.02-0.05-71.43%828382.81%
PYPL210226C003050002021-02-25 11:51AM EST305.000.010.000.02-0.04-80.00%241,69582.81%
PYPL210226C003075002021-02-25 11:33AM EST307.500.010.000.010.00-950181.25%
PYPL210226C003100002021-02-25 12:04PM EST310.000.010.010.02-0.03-75.00%121,00893.75%
PYPL210226C003125002021-02-25 12:05PM EST312.500.010.010.05-0.03-75.00%180104.69%
PYPL210226C003150002021-02-25 11:35AM EST315.000.010.000.01-0.01-50.00%167990.63%
PYPL210226C003175002021-02-23 11:24AM EST317.500.030.000.270.00-155133.59%
PYPL210226C003200002021-02-25 10:40AM EST320.000.020.010.02+0.01+100.00%9541107.81%
PYPL210226C003225002021-02-23 1:23PM EST322.500.040.000.050.00-2234116.41%
PYPL210226C003250002021-02-24 3:19PM EST325.000.040.010.03+0.02+100.00%31,171117.19%
PYPL210226C003300002021-02-25 11:58AM EST330.000.010.010.030.00-33525123.44%
PYPL210226C003350002021-02-24 12:51PM EST335.000.080.000.010.00-11242115.63%
PYPL210226C003400002021-02-25 11:54AM EST340.000.010.000.010.00-1197121.88%
PYPL210226C003450002021-02-24 10:47AM EST345.000.010.000.040.00-2178142.19%
PYPL210226C003500002021-02-24 3:45PM EST350.000.010.000.010.00-10560131.25%
PYPL210226C003550002021-02-22 10:58AM EST355.000.010.000.390.00-892199.22%
PYPL210226C003600002021-02-25 11:08AM EST360.000.020.000.01+0.01+100.00%6717143.75%
PYPL210226C003650002021-02-24 11:59AM EST365.000.010.000.030.00-156162.50%
PYPL210226C003700002021-02-23 12:36PM EST370.000.010.000.100.00-16171188.28%
PYPL210226C003750002021-02-19 10:48AM EST375.000.020.000.320.00-259221.09%
PYPL210226C003800002021-02-19 3:30PM EST380.000.010.000.010.00-61,505162.50%
PYPL210226C003850002021-02-17 2:58PM EST385.000.030.000.390.00-6528239.84%
PYPL210226C003900002021-02-18 9:45AM EST390.000.010.000.080.00-29491206.25%
PYPL210226C003950002021-02-19 11:08AM EST395.000.010.000.290.00-111243.36%
PYPL210226C004000002021-02-16 3:13PM EST400.000.170.000.200.00-316239.06%
PYPL210226C004050002021-02-16 10:54AM EST405.000.220.000.290.00--7255.47%
PYPL210226C004100002021-02-17 2:56PM EST410.000.030.000.010.00-1334193.75%
PYPL210226C004200002021-02-24 3:57PM EST420.000.010.000.120.00-313247.66%
PYPL210226C004250002021-02-17 9:30AM EST425.000.010.000.02-0.04-80.00%156215.63%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL210226P001200002021-02-16 12:12AM EST120.000.05-0.060.00--1383.59%
PYPL210226P001400002021-02-01 9:30AM EST140.000.420.000.390.00--1356.64%
PYPL210226P001550002021-02-01 9:30AM EST155.000.270.000.350.00-12297.27%
PYPL210226P001600002021-02-03 2:01PM EST160.000.010.000.320.00-22276.56%
PYPL210226P001650002021-02-16 10:43AM EST165.000.040.000.100.00--30226.56%
PYPL210226P001700002021-02-23 9:55AM EST170.000.010.000.030.00-22187.50%
PYPL210226P001750002021-02-23 2:13PM EST175.000.010.000.300.00-15226.56%
PYPL210226P001800002021-02-16 3:58PM EST180.000.030.000.300.00-533211.72%
PYPL210226P001850002021-02-08 3:52PM EST185.000.020.000.020.00-131146.88%
PYPL210226P001900002021-02-22 11:20AM EST190.000.020.000.040.00-1162143.75%
PYPL210226P001950002021-02-23 1:29PM EST195.000.030.000.280.00-127168166.41%
PYPL210226P002000002021-02-23 2:10PM EST200.000.010.000.09-0.02-66.67%1173132.03%
PYPL210226P002050002021-02-18 1:12PM EST205.000.010.000.100.00-150121.48%
PYPL210226P002075002021-02-23 1:22PM EST207.500.080.000.170.00-4215123.44%
PYPL210226P002100002021-02-24 10:46AM EST210.000.020.000.03-0.03-60.00%113996.09%
PYPL210226P002125002021-02-23 11:15AM EST212.500.060.000.330.00-41157122.07%
PYPL210226P002150002021-02-25 12:06PM EST215.000.020.000.150.00-21655102.93%
PYPL210226P002175002021-02-22 1:39PM EST217.500.070.000.070.00-15287.89%
PYPL210226P002200002021-02-23 11:02AM EST220.000.020.000.06-0.05-71.43%1117080.86%
PYPL210226P002225002021-02-23 9:30AM EST222.500.140.000.060.00-3114975.39%
PYPL210226P002250002021-02-24 12:07PM EST225.000.030.000.070.00-213271.09%
PYPL210226P002275002021-02-23 3:34PM EST227.500.140.020.150.00-142574.02%
PYPL210226P002300002021-02-25 11:55AM EST230.000.030.000.18-0.03-50.00%1540368.56%
PYPL210226P002325002021-02-23 2:05PM EST232.500.070.000.180.00-370862.31%
PYPL210226P002350002021-02-24 3:25PM EST235.000.100.070.15+0.03+42.86%62,32158.11%
PYPL210226P002375002021-02-24 2:15PM EST237.500.110.120.210.00-59255.66%
PYPL210226P002400002021-02-25 12:07PM EST240.000.330.210.30+0.20+153.85%12344653.61%
PYPL210226P002425002021-02-24 9:44AM EST242.500.240.290.440.00-718750.54%
PYPL210226P002450002021-02-25 11:58AM EST245.000.520.410.63+0.30+136.36%4453650.10%
PYPL210226P002475002021-02-25 12:21PM EST247.500.890.670.90+0.62+229.63%4948546.97%
PYPL210226P002500002021-02-25 12:23PM EST250.001.310.891.22+0.92+235.90%8141,30042.63%
PYPL210226P002525002021-02-25 12:20PM EST252.501.691.461.80+1.10+186.44%21343239.70%
PYPL210226P002550002021-02-25 12:21PM EST255.002.982.362.86+2.22+292.11%56590239.60%
PYPL210226P002575002021-02-25 12:19PM EST257.503.803.254.20+2.72+251.85%29892538.82%
PYPL210226P002600002021-02-25 12:24PM EST260.005.104.856.05+3.67+256.64%9101,78940.97%
PYPL210226P002625002021-02-25 12:16PM EST262.506.807.558.35+4.80+240.00%45573647.49%
PYPL210226P002650002021-02-25 12:22PM EST265.0010.058.759.40+6.75+204.55%2961,3790.00%
PYPL210226P002675002021-02-25 12:01PM EST267.5012.1410.7512.90+7.69+172.81%641,09354.79%
PYPL210226P002700002021-02-25 12:14PM EST270.0013.7813.7514.45+7.38+115.31%1501,6140.00%
PYPL210226P002725002021-02-25 11:00AM EST272.5013.0916.4517.85+4.59+54.00%6434567.87%
PYPL210226P002750002021-02-25 12:14PM EST275.0018.3418.9520.10+8.35+83.58%1271,07865.72%
PYPL210226P002775002021-02-25 11:55AM EST277.5020.7720.3522.00+8.77+73.08%431,6070.00%
PYPL210226P002800002021-02-25 12:07PM EST280.0025.3023.3024.05+9.95+64.82%501,6930.00%
PYPL210226P002825002021-02-25 12:22PM EST282.5027.2526.3527.20+9.20+50.97%318610.00%
PYPL210226P002850002021-02-25 11:43AM EST285.0028.3728.7529.95+9.20+47.99%611,56980.37%
PYPL210226P002875002021-02-25 10:20AM EST287.5029.8130.4032.70+6.51+27.94%2917499.61%
PYPL210226P002900002021-02-25 12:14PM EST290.0033.2333.1535.20+8.13+32.39%20401105.27%
PYPL210226P002925002021-02-25 11:02AM EST292.5032.5135.6537.60+5.58+20.72%7519105.47%
PYPL210226P002950002021-02-25 10:11AM EST295.0036.7538.2540.05+6.55+21.69%18600107.72%
PYPL210226P002975002021-02-25 10:00AM EST297.5038.7039.9542.60+8.11+26.51%13171115.92%
PYPL210226P003000002021-02-24 2:17PM EST300.0040.4043.3045.25+6.00+17.44%5308129.39%
PYPL210226P003025002021-02-23 12:38PM EST302.5043.8045.7048.350.00-1386159.38%
PYPL210226P003050002021-02-23 3:56PM EST305.0039.7048.2050.050.00-8161127.44%
PYPL210226P003075002021-02-24 1:28PM EST307.5040.5050.6552.700.00-957141.99%
PYPL210226P003100002021-02-22 12:47PM EST310.0032.6553.1055.050.00-280136.91%
PYPL210226P003125002021-02-18 11:01AM EST312.5025.8155.5557.700.00--1151.76%
PYPL210226P003150002021-02-22 9:47AM EST315.0035.0258.0060.000.00-31141.80%
PYPL210226P003175002021-02-19 3:58PM EST317.5030.1760.4562.450.00-55141.41%
PYPL210226P003200002021-02-22 2:33PM EST320.0040.8063.1065.200.00-21165.82%
PYPL210226P003250002021-02-17 9:37AM EST325.0027.3068.0570.900.00-60209.77%
PYPL210226P003300002021-01-19 12:13AM EST330.0086.4539.4541.850.00--100.00%
PYPL210226P003350002021-02-16 2:46PM EST335.0069.6278.0080.400.00-30205.27%
PYPL210226P003400002021-02-08 9:31AM EST340.0082.5083.0086.200.00-30251.07%
PYPL210226P003700002021-02-01 9:33AM EST370.00131.00113.05115.250.00--1252.15%