Canada markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.84-1.63 (-2.28%)
At close: 04:00PM EDT
70.10 +0.26 (+0.37%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL220701C000450002022-06-21 11:00AM EDT45.0029.200.000.000.00-100.00%
PYPL220701C000500002022-06-28 2:58PM EDT50.0022.200.000.000.00-600.00%
PYPL220701C000550002022-06-30 10:32AM EDT55.0013.450.000.000.00-1300.00%
PYPL220701C000560002022-06-24 2:51PM EDT56.0021.550.000.000.00-100.00%
PYPL220701C000590002022-06-30 9:32AM EDT59.0011.150.000.000.00-100.00%
PYPL220701C000600002022-06-30 3:59PM EDT60.009.850.000.000.00-2100.00%
PYPL220701C000620002022-06-30 10:41AM EDT62.006.500.000.000.00-500.00%
PYPL220701C000630002022-06-29 9:40AM EDT63.007.250.000.000.00-100.00%
PYPL220701C000640002022-06-28 2:33PM EDT64.008.000.000.000.00-100.00%
PYPL220701C000650002022-06-30 3:59PM EDT65.004.700.000.000.00-8700.00%
PYPL220701C000660002022-06-30 1:52PM EDT66.004.800.000.000.00-4200.00%
PYPL220701C000670002022-06-30 3:57PM EDT67.003.050.000.000.00-31600.00%
PYPL220701C000680002022-06-30 3:59PM EDT68.002.200.000.000.00-23900.00%
PYPL220701C000690002022-06-30 3:54PM EDT69.001.370.000.000.00-47300.00%
PYPL220701C000700002022-06-30 3:58PM EDT70.000.920.000.000.00-1,37501.56%
PYPL220701C000710002022-06-30 3:56PM EDT71.000.510.000.000.00-467012.50%
PYPL220701C000720002022-06-30 3:58PM EDT72.000.270.000.000.00-1,237012.50%
PYPL220701C000730002022-06-30 3:58PM EDT73.000.150.000.000.00-1,582025.00%
PYPL220701C000740002022-06-30 3:59PM EDT74.000.070.000.000.00-488025.00%
PYPL220701C000750002022-06-30 3:58PM EDT75.000.040.000.000.00-749025.00%
PYPL220701C000760002022-06-30 3:55PM EDT76.000.030.000.000.00-1,201050.00%
PYPL220701C000770002022-06-30 3:48PM EDT77.000.020.000.000.00-370050.00%
PYPL220701C000775002022-06-30 3:58PM EDT77.500.020.000.000.00-57050.00%
PYPL220701C000780002022-06-30 3:57PM EDT78.000.010.000.000.00-347050.00%
PYPL220701C000790002022-06-30 3:28PM EDT79.000.010.000.000.00-151050.00%
PYPL220701C000800002022-06-30 3:59PM EDT80.000.020.000.000.00-299050.00%
PYPL220701C000810002022-06-30 3:52PM EDT81.000.010.000.000.00-327050.00%
PYPL220701C000820002022-06-30 3:51PM EDT82.000.010.000.000.00-62050.00%
PYPL220701C000825002022-06-30 1:26PM EDT82.500.020.000.000.00-29050.00%
PYPL220701C000830002022-06-30 3:23PM EDT83.000.010.000.000.00-21050.00%
PYPL220701C000835002022-06-30 3:08PM EDT83.500.010.000.000.00-103050.00%
PYPL220701C000840002022-06-30 3:27PM EDT84.000.010.000.000.00-64050.00%
PYPL220701C000850002022-06-30 3:56PM EDT85.000.010.000.000.00-35050.00%
PYPL220701C000860002022-06-30 3:41PM EDT86.000.010.000.000.00-4050.00%
PYPL220701C000870002022-06-30 11:47AM EDT87.000.010.000.000.00-27050.00%
PYPL220701C000880002022-06-30 3:42PM EDT88.000.010.000.000.00-112050.00%
PYPL220701C000890002022-06-30 11:07AM EDT89.000.010.000.000.00-171050.00%
PYPL220701C000900002022-06-30 3:36PM EDT90.000.010.000.000.00-157050.00%
PYPL220701C000910002022-06-30 10:58AM EDT91.000.010.000.000.00-79050.00%
PYPL220701C000920002022-06-29 2:25PM EDT92.000.010.000.000.00-102050.00%
PYPL220701C000930002022-06-29 9:45AM EDT93.000.010.000.000.00-1050.00%
PYPL220701C000940002022-06-27 3:39PM EDT94.000.020.000.000.00--050.00%
PYPL220701C000950002022-06-30 10:09AM EDT95.000.010.000.000.00-10050.00%
PYPL220701C001000002022-06-29 3:49PM EDT100.000.010.000.000.00-4050.00%
PYPL220701C001050002022-06-28 10:40AM EDT105.000.010.000.000.00-2050.00%
PYPL220701C001100002022-06-30 9:37AM EDT110.000.010.000.000.00-5050.00%
PYPL220701C001150002022-06-27 11:57AM EDT115.000.010.000.000.00-10050.00%
PYPL220701C001200002022-06-28 1:20PM EDT120.000.010.000.000.00-2050.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL220701P000400002022-06-27 9:34AM EDT40.000.010.000.000.00-1050.00%
PYPL220701P000450002022-06-17 1:12PM EDT45.000.020.000.000.00-57050.00%
PYPL220701P000500002022-06-24 11:57AM EDT50.000.010.000.000.00-5050.00%
PYPL220701P000550002022-06-30 10:04AM EDT55.000.010.000.000.00-1050.00%
PYPL220701P000570002022-06-29 9:59AM EDT57.000.010.000.000.00-1050.00%
PYPL220701P000580002022-06-27 11:11AM EDT58.000.010.000.000.00-7050.00%
PYPL220701P000590002022-06-30 9:39AM EDT59.000.020.000.000.00-1050.00%
PYPL220701P000600002022-06-30 3:03PM EDT60.000.010.000.000.00-67050.00%
PYPL220701P000610002022-06-30 10:40AM EDT61.000.040.000.000.00-20050.00%
PYPL220701P000620002022-06-30 10:51AM EDT62.000.080.000.000.00-32050.00%
PYPL220701P000630002022-06-30 3:00PM EDT63.000.020.000.000.00-152050.00%
PYPL220701P000640002022-06-30 3:07PM EDT64.000.060.000.000.00-106050.00%
PYPL220701P000650002022-06-30 3:56PM EDT65.000.070.000.000.00-994025.00%
PYPL220701P000660002022-06-30 3:27PM EDT66.000.160.000.000.00-147025.00%
PYPL220701P000670002022-06-30 3:59PM EDT67.000.260.000.000.00-625025.00%
PYPL220701P000680002022-06-30 3:59PM EDT68.000.450.000.000.00-1,083012.50%
PYPL220701P000690002022-06-30 3:59PM EDT69.000.730.000.000.00-1,35006.25%
PYPL220701P000700002022-06-30 3:59PM EDT70.001.180.000.000.00-1,03300.00%
PYPL220701P000710002022-06-30 3:57PM EDT71.001.690.000.000.00-46000.00%
PYPL220701P000720002022-06-30 3:42PM EDT72.002.530.000.000.00-38000.00%
PYPL220701P000730002022-06-30 1:41PM EDT73.002.850.000.000.00-7400.00%
PYPL220701P000740002022-06-30 2:50PM EDT74.004.510.000.000.00-7600.00%
PYPL220701P000750002022-06-30 3:54PM EDT75.005.500.000.000.00-4700.00%
PYPL220701P000760002022-06-30 3:33PM EDT76.006.050.000.000.00-1100.00%
PYPL220701P000770002022-06-30 3:49PM EDT77.007.200.000.000.00-1800.00%
PYPL220701P000775002022-06-30 2:49PM EDT77.507.890.000.000.00-5800.00%
PYPL220701P000780002022-06-30 1:06PM EDT78.007.650.000.000.00-800.00%
PYPL220701P000790002022-06-30 1:24PM EDT79.009.000.000.000.00-1000.00%
PYPL220701P000800002022-06-30 3:25PM EDT80.0010.450.000.000.00-6700.00%
PYPL220701P000810002022-06-30 12:57PM EDT81.0010.460.000.000.00-1600.00%
PYPL220701P000820002022-06-30 3:57PM EDT82.0012.400.000.000.00-2200.00%
PYPL220701P000825002022-06-27 10:45AM EDT82.506.730.000.000.00-200.00%
PYPL220701P000830002022-06-29 3:48PM EDT83.0011.730.000.000.00-100.00%
PYPL220701P000835002022-06-24 11:31AM EDT83.506.520.000.000.00-300.00%
PYPL220701P000840002022-06-30 3:44PM EDT84.0014.270.000.000.00-300.00%
PYPL220701P000850002022-06-30 1:23PM EDT85.0014.990.000.000.00-500.00%
PYPL220701P000860002022-06-30 11:36AM EDT86.0016.370.000.000.00-100.00%
PYPL220701P000870002022-06-24 2:45PM EDT87.009.450.000.000.00-200.00%
PYPL220701P000880002022-06-30 3:55PM EDT88.0018.370.000.000.00-100.00%
PYPL220701P000890002022-06-28 12:25PM EDT89.0015.600.000.000.00-500.00%
PYPL220701P000900002022-06-28 10:24AM EDT90.0014.670.000.000.00-600.00%
PYPL220701P000910002022-06-28 12:00PM EDT91.0017.500.000.000.00-100.00%
PYPL220701P000920002022-06-28 10:10AM EDT92.0016.480.000.000.00-100.00%
PYPL220701P000930002022-06-21 10:05AM EDT93.0018.800.000.000.00-200.00%
PYPL220701P000950002022-06-24 3:40PM EDT95.0017.290.000.000.00-100.00%
PYPL220701P001000002022-06-28 9:35AM EDT100.0023.820.000.000.00-100.00%
PYPL220701P001050002022-06-28 9:32AM EDT105.0028.790.000.000.00-500.00%
PYPL220701P001100002022-06-28 9:35AM EDT110.0033.760.000.000.00-200.00%
PYPL220701P001150002022-06-27 1:23PM EDT115.0039.100.000.000.00-100.00%