Canada markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.03-0.34 (-0.58%)
At close: 04:00PM EDT
58.10 +0.07 (+0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL240705C000450002024-06-28 12:24PM EDT45.0013.1011.0515.25-6.45-32.99%11105.08%
PYPL240705C000490002024-06-21 11:00AM EDT49.0011.257.1011.050.00-3362.50%
PYPL240705C000500002024-06-24 9:46AM EDT50.0010.256.1010.150.00-383864.45%
PYPL240705C000520002024-06-24 9:46AM EDT52.008.254.108.150.00-61650.39%
PYPL240705C000530002024-06-27 9:55AM EDT53.005.293.957.150.00-2570.70%
PYPL240705C000550002024-06-28 3:53PM EDT55.003.102.823.25-0.30-8.82%97936.91%
PYPL240705C000560002024-06-28 2:56PM EDT56.002.322.122.38-0.05-2.11%245934.08%
PYPL240705C000570002024-06-28 3:59PM EDT57.001.401.211.50-0.30-17.65%26221628.08%
PYPL240705C000580002024-06-28 3:56PM EDT58.000.800.730.80-0.30-27.27%1,80833424.51%
PYPL240705C000590002024-06-28 3:59PM EDT59.000.380.360.39-0.23-37.70%5,2192,14924.17%
PYPL240705C000600002024-06-28 3:58PM EDT60.000.180.160.18-0.16-47.06%6,5274,40624.90%
PYPL240705C000610002024-06-28 3:57PM EDT61.000.080.080.09-0.10-55.56%5,6781,39626.76%
PYPL240705C000620002024-06-28 3:58PM EDT62.000.050.040.05-0.06-54.55%1,5091,60528.91%
PYPL240705C000630002024-06-28 3:47PM EDT63.000.030.020.05-0.03-50.00%1752,18834.38%
PYPL240705C000640002024-06-28 2:20PM EDT64.000.030.010.04-0.02-40.00%10778238.28%
PYPL240705C000650002024-06-28 3:34PM EDT65.000.030.020.03-0.02-40.00%721,68141.02%
PYPL240705C000660002024-06-28 3:05PM EDT66.000.020.010.03-0.02-50.00%12274645.70%
PYPL240705C000670002024-06-28 2:38PM EDT67.000.020.010.03-0.02-50.00%1253350.00%
PYPL240705C000680002024-06-28 2:53PM EDT68.000.020.010.04-0.01-33.33%241,82753.13%
PYPL240705C000690002024-06-28 10:09AM EDT69.000.020.010.04-0.01-33.33%115357.03%
PYPL240705C000700002024-06-28 2:49PM EDT70.000.010.010.02-0.01-50.00%1592057.03%
PYPL240705C000710002024-06-28 2:55PM EDT71.000.010.000.19-0.01-50.00%208279.69%
PYPL240705C000720002024-06-28 2:55PM EDT72.000.010.000.01-0.02-66.67%52817956.25%
PYPL240705C000730002024-06-28 10:27AM EDT73.000.010.000.19-0.01-50.00%61623088.67%
PYPL240705C000740002024-06-27 10:04AM EDT74.000.010.000.020.00-22056068.75%
PYPL240705C000750002024-06-28 3:05PM EDT75.000.040.000.01+0.03+300.00%160365.63%
PYPL240705C000800002024-06-28 12:34PM EDT80.000.010.000.010.00-109781.25%
PYPL240705C000850002024-06-20 10:52AM EDT85.000.010.000.010.00-1293.75%
PutsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL240705P000350002024-06-21 10:41AM EDT35.000.020.000.040.00-17146.88%
PYPL240705P000400002024-06-21 10:41AM EDT40.000.030.000.010.00-2296.88%
PYPL240705P000450002024-06-28 2:54PM EDT45.000.010.000.01-0.01-50.00%7505868.75%
PYPL240705P000500002024-06-27 11:08AM EDT50.000.030.020.040.00-63052.73%
PYPL240705P000510002024-06-28 10:20AM EDT51.000.030.010.03-0.35-92.11%140546.88%
PYPL240705P000520002024-06-28 9:59AM EDT52.000.030.020.050.00-3996944.53%
PYPL240705P000530002024-06-28 3:31PM EDT53.000.040.020.05-0.01-20.00%303837.89%
PYPL240705P000540002024-06-28 3:57PM EDT54.000.040.040.05-0.02-33.33%23431431.45%
PYPL240705P000550002024-06-28 3:37PM EDT55.000.070.060.08-0.02-22.22%83248427.74%
PYPL240705P000560002024-06-28 3:59PM EDT56.000.140.120.16-0.02-12.50%3872,90225.20%
PYPL240705P000570002024-06-28 3:57PM EDT57.000.310.300.330.00-8362,07623.05%
PYPL240705P000580002024-06-28 3:54PM EDT58.000.700.670.70+0.04+6.06%1,0483,21122.32%
PYPL240705P000590002024-06-28 3:58PM EDT59.001.271.271.34+0.08+6.72%5151,17823.44%
PYPL240705P000600002024-06-28 3:58PM EDT60.002.162.072.20+0.26+13.68%2521,50827.25%
PYPL240705P000610002024-06-28 3:28PM EDT61.002.992.373.40+0.21+7.55%10368344.39%
PYPL240705P000620002024-06-28 3:00PM EDT62.003.852.976.00+0.08+2.12%437756.30%
PYPL240705P000630002024-06-28 3:32PM EDT63.005.053.007.05+0.30+6.32%1190122.66%
PYPL240705P000640002024-06-28 3:53PM EDT64.006.004.008.05+0.16+2.74%925132.03%
PYPL240705P000650002024-06-27 1:24PM EDT65.006.925.009.05+0.15+2.22%28140.97%
PYPL240705P000660002024-06-27 1:59PM EDT66.007.915.9510.000.00-56147.71%
PYPL240705P000670002024-06-26 10:24AM EDT67.008.506.9510.25+0.30+3.66%251127.15%
PYPL240705P000680002024-06-27 9:56AM EDT68.009.808.0012.000.00-25054.30%
PYPL240705P000690002024-06-13 3:37PM EDT69.007.379.6013.000.00-3092.58%
PYPL240705P000700002024-06-28 3:14PM EDT70.0011.9210.0514.00+0.67+5.96%1368.75%
PYPL240705P000720002024-06-12 11:45AM EDT72.008.5511.8516.000.00--0192.58%
PYPL240705P000730002024-06-07 11:18AM EDT73.005.8013.6017.000.00-100113.67%
PYPL240705P000800002024-06-10 9:37AM EDT80.0012.8020.0024.000.00-18099.22%