PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200409C000650002020-03-30 3:27PM EDT65.0031.0038.5043.200.00--1331.25%
PYPL200409C000700002020-04-06 3:52PM EDT70.0032.0033.5038.200.00-1319281.25%
PYPL200409C000800002020-04-03 3:08PM EDT80.0011.5023.5028.200.00-23196.88%
PYPL200409C000810002020-04-03 3:08PM EDT81.0010.5722.5027.200.00-22190.63%
PYPL200409C000820002020-04-06 3:20PM EDT82.0018.4221.3026.000.00-10503.52%
PYPL200409C000830002020-04-03 9:30AM EDT83.0010.1520.4025.000.00-12486.91%
PYPL200409C000840002020-04-07 12:05PM EDT84.0019.2019.4024.000.00-473470.31%
PYPL200409C000850002020-04-08 2:01PM EDT85.0018.3018.5523.200.00-33182.81%
PYPL200409C000860002020-04-09 3:56PM EDT86.0020.0017.4022.00+4.22+26.74%111437.50%
PYPL200409C000870002020-04-01 12:45PM EDT87.007.0416.5021.200.00-272143.75%
PYPL200409C000880002020-04-08 11:40AM EDT88.0015.7015.4020.000.00-1003405.08%
PYPL200409C000890002020-04-08 3:50PM EDT89.0016.2514.3019.000.00-108121388.87%
PYPL200409C000900002020-04-09 10:13AM EDT90.0017.6813.5018.20+2.73+18.26%1033121.88%
PYPL200409C000910002020-04-09 10:31AM EDT91.0015.6012.5017.20+5.30+51.46%714112.50%
PYPL200409C000920002020-04-09 3:53PM EDT92.0013.8311.3015.60+3.48+33.62%839313.18%
PYPL200409C000930002020-04-09 3:54PM EDT93.0012.7010.3515.00+1.00+8.55%631324.32%
PYPL200409C000940002020-04-07 12:38PM EDT94.009.099.5014.200.00-125090.63%
PYPL200409C000950002020-04-09 3:54PM EDT95.0010.558.8013.20+0.49+4.87%9223129.49%
PYPL200409C000960002020-04-09 11:11AM EDT96.009.167.3011.20+1.06+13.09%362225.29%
PYPL200409C000965002020-04-08 2:42PM EDT96.508.527.0011.750.00-61386.72%
PYPL200409C000975002020-04-09 12:28PM EDT97.508.407.308.70+1.32+18.64%2494127.73%
PYPL200409C000980002020-04-09 2:51PM EDT98.008.045.5010.20+0.89+12.45%86762.50%
PYPL200409C000985002020-04-09 3:27PM EDT98.507.105.508.10+1.00+16.39%2478148.44%
PYPL200409C000990002020-04-09 3:02PM EDT99.006.255.007.75+0.20+3.31%33694151.86%
PYPL200409C000995002020-04-09 3:53PM EDT99.506.304.607.10+0.30+5.00%1951134.77%
PYPL200409C001000002020-04-09 3:55PM EDT100.006.004.006.60+0.82+15.83%203447127.93%
PYPL200409C001010002020-04-09 3:53PM EDT101.004.804.555.50+0.52+12.15%1,0441,08170.51%
PYPL200409C001020002020-04-09 3:53PM EDT102.003.832.934.60+0.36+10.37%7022599.41%
PYPL200409C001030002020-04-09 3:57PM EDT103.002.721.103.90-0.28-9.33%278567100.59%
PYPL200409C001040002020-04-09 3:54PM EDT104.001.510.004.55-0.59-28.10%6114751.27%
PYPL200409C001050002020-04-09 3:57PM EDT105.000.600.672.09-0.65-52.00%3351,27274.32%
PYPL200409C001060002020-04-09 3:48PM EDT106.000.300.022.05-0.70-70.00%27433850.29%
PYPL200409C001070002020-04-09 3:33PM EDT107.000.080.000.02-0.50-86.21%30920813.48%
PYPL200409C001080002020-04-09 3:45PM EDT108.000.010.000.01-0.31-96.88%46929219.53%
PYPL200409C001090002020-04-09 1:24PM EDT109.000.030.000.04-0.08-72.73%2,3348133.99%
PYPL200409C001100002020-04-09 12:56PM EDT110.000.030.000.04-0.04-57.14%198742.58%
PYPL200409C001110002020-04-09 10:07AM EDT111.000.080.004.30+0.04+100.00%177187.40%
PYPL200409C001120002020-04-07 2:37PM EDT112.000.030.004.800.00-215214.45%
PYPL200409C001130002020-04-07 12:32PM EDT113.000.040.002.810.00-1935175.59%
PYPL200409C001140002020-04-08 9:33AM EDT114.000.020.004.300.00-418229.10%
PYPL200409C001150002020-04-09 9:43AM EDT115.000.010.000.04-0.04-80.00%265771.88%
PYPL200409C001160002020-04-09 2:12PM EDT116.000.010.002.68-0.25-96.15%137207.72%
PYPL200409C001170002020-04-01 10:32AM EDT117.000.040.002.710.00-125219.92%
PYPL200409C001180002020-04-07 10:33AM EDT118.000.020.002.740.00-9085231.84%
PYPL200409C001190002020-03-25 11:47AM EDT119.000.560.002.770.00--7243.56%
PYPL200409C001200002020-04-07 12:25PM EDT120.000.020.000.020.00-23193.75%
PYPL200409C001210002020-03-30 2:44PM EDT121.000.050.004.800.00-10327.15%
PYPL200409C001230002020-03-27 5:35AM EDT123.002.360.000.060.00-221126.56%
PYPL200409C001240002020-03-12 9:30AM EDT124.001.030.004.800.00--1359.47%
PYPL200409C001260002020-03-27 3:26PM EDT126.000.070.004.800.00-10379.98%
PYPL200409C001280002020-03-20 5:47PM EDT128.000.10-4.800.00--2535.06%
PYPL200409C001300002020-03-20 5:47PM EDT130.000.100.004.800.00--2418.85%
PYPL200409C001350002020-03-03 11:04PM EDT135.000.260.060.090.00--20215.63%
PYPL200409C001400002020-03-20 5:47PM EDT140.000.05-4.500.00--1636.13%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200409P000550002020-03-20 5:47PM EDT55.000.790.000.140.00--2535.94%
PYPL200409P000650002020-03-23 12:58PM EDT65.000.850.004.500.00-12821.09%
PYPL200409P000700002020-04-03 2:38PM EDT70.000.060.004.800.00-1032739.06%
PYPL200409P000750002020-04-03 12:49PM EDT75.000.180.004.800.00-1195646.00%
PYPL200409P000800002020-04-07 2:03PM EDT80.000.020.004.500.00-484544.82%
PYPL200409P000810002020-04-03 10:21AM EDT81.000.450.004.500.00-245527.73%
PYPL200409P000820002020-04-08 1:12PM EDT82.000.020.001.500.00-115365.23%
PYPL200409P000830002020-04-09 10:02AM EDT83.000.040.004.50+0.02+100.00%225494.14%
PYPL200409P000840002020-04-06 3:54PM EDT84.000.040.013.500.00-8129437.11%
PYPL200409P000850002020-04-08 10:56AM EDT85.000.020.000.020.00-7440159.38%
PYPL200409P000860002020-04-09 10:09AM EDT86.000.010.004.80-0.04-80.00%395455.47%
PYPL200409P000870002020-04-07 11:35AM EDT87.000.030.000.030.00-1066150.00%
PYPL200409P000880002020-04-09 10:17AM EDT88.000.020.000.01-0.06-75.00%2163125.00%
PYPL200409P000890002020-04-06 3:36PM EDT89.000.130.000.010.00-30200118.75%
PYPL200409P000900002020-04-09 1:46PM EDT90.000.010.000.04-0.01-50.00%3149131.25%
PYPL200409P000910002020-04-08 12:27PM EDT91.000.020.000.010.00-1131106.25%
PYPL200409P000920002020-04-09 9:30AM EDT92.000.020.000.01-0.02-50.00%127496.88%
PYPL200409P000930002020-04-09 3:53PM EDT93.000.010.000.01-0.05-83.33%4418690.63%
PYPL200409P000940002020-04-07 3:20PM EDT94.000.210.000.010.00-2722784.38%
PYPL200409P000950002020-04-08 3:37PM EDT95.000.060.000.010.00-12230378.13%
PYPL200409P000960002020-04-09 9:30AM EDT96.000.040.000.50-0.01-20.00%1305132.23%
PYPL200409P000965002020-04-08 1:33PM EDT96.500.100.000.010.00-1623368.75%
PYPL200409P000975002020-04-08 2:21PM EDT97.500.110.000.010.00-2925259.38%
PYPL200409P000980002020-04-09 1:02PM EDT98.000.010.003.50-0.14-93.33%3134219.04%
PYPL200409P000985002020-04-08 10:37AM EDT98.500.280.000.040.00-4045064.06%
PYPL200409P000990002020-04-09 10:06AM EDT99.000.020.000.04-0.15-88.24%3026660.16%
PYPL200409P000995002020-04-09 12:32PM EDT99.500.010.000.01-0.22-95.65%114451.56%
PYPL200409P001000002020-04-09 11:09AM EDT100.000.020.000.01-0.23-92.00%10452747.66%
PYPL200409P001010002020-04-09 11:03AM EDT101.000.020.004.50-0.30-93.75%89225196.39%
PYPL200409P001020002020-04-09 3:55PM EDT102.000.010.011.88-0.48-97.96%45138110.16%
PYPL200409P001030002020-04-09 2:58PM EDT103.000.040.010.04-0.61-93.85%10818032.42%
PYPL200409P001040002020-04-09 3:54PM EDT104.000.020.000.04-0.88-97.78%2235622.85%
PYPL200409P001050002020-04-09 3:53PM EDT105.000.050.000.20-1.20-96.00%23011923.34%
PYPL200409P001060002020-04-09 3:57PM EDT106.001.690.150.64-0.18-9.63%2948325.20%
PYPL200409P001070002020-04-09 3:45PM EDT107.001.000.881.92-1.93-65.87%1452856.54%
PYPL200409P001080002020-04-09 2:21PM EDT108.002.391.712.61-1.71-41.71%574155.66%
PYPL200409P001090002020-04-09 1:31PM EDT109.001.750.903.35-3.20-64.65%16710550.59%
PYPL200409P001100002020-04-09 1:38PM EDT110.002.972.154.45-2.98-50.08%3928269.34%
PYPL200409P001110002020-04-09 11:11AM EDT111.005.653.157.60-12.30-68.52%36973.44%
PYPL200409P001120002020-04-08 12:57PM EDT112.007.604.008.500.00-37167.58%
PYPL200409P001130002020-04-09 12:59PM EDT113.006.355.208.15-14.00-68.80%30106151.17%
PYPL200409P001140002020-04-09 10:31AM EDT114.007.405.8010.50-5.25-41.50%20239.06%
PYPL200409P001150002020-04-08 1:45PM EDT115.0011.496.7011.400.00-20246.88%
PYPL200409P001160002020-03-31 1:40PM EDT116.0019.407.7012.500.00-10264.84%
PYPL200409P001170002020-03-18 10:58AM EDT117.0023.3110.8511.050.00--00.00%
PYPL200409P001180002020-03-20 5:47PM EDT118.0020.659.7014.400.00--0283.69%
PYPL200409P001190002020-03-27 5:36AM EDT119.0021.7314.0514.300.00--10218.16%
PYPL200409P001200002020-04-01 3:08PM EDT120.0029.0811.7016.500.00-150312.50%
PYPL200409P001230002020-04-02 9:44AM EDT123.0031.3514.8019.500.00--0345.31%