PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191115C000700002019-10-24 1:59PM EST70.0034.6331.0032.800.00-25291.60%
PYPL191115C000750002019-10-24 8:37AM EST75.0030.1025.7528.000.00-22263.48%
PYPL191115C000800002019-10-28 11:47AM EST80.0022.7020.8022.950.00-215216.89%
PYPL191115C000850002019-10-21 10:21AM EST85.0021.0915.5017.950.00-810175.39%
PYPL191115C000900002019-11-12 10:46AM EST90.0012.7511.1512.75+1.63+14.66%333124.22%
PYPL191115C000910002019-11-11 12:37PM EST91.0011.4710.1511.800.00-221118.95%
PYPL191115C000920002019-10-28 8:34AM EST92.0014.659.1510.650.00-36103.52%
PYPL191115C000925002019-11-05 11:37AM EST92.508.358.6510.250.00-1633104.69%
PYPL191115C000930002019-11-01 11:52AM EST93.0011.668.459.450.00-19685.06%
PYPL191115C000940002019-10-23 8:55AM EST94.005.207.708.300.00--1668.75%
PYPL191115C000950002019-11-12 3:56PM EST95.007.147.007.15+0.39+5.78%2228450.98%
PYPL191115C000955002019-10-25 1:55PM EST95.5011.755.907.050.00-75671.88%
PYPL191115C000960002019-11-06 1:56PM EST96.004.625.806.800.00-119455.27%
PYPL191115C000965002019-10-31 1:13PM EST96.507.445.006.000.00-122761.91%
PYPL191115C000970002019-11-12 11:07AM EST97.005.305.005.20+0.90+20.45%421942.48%
PYPL191115C000975002019-11-08 9:36AM EST97.503.614.454.800.00-115844.92%
PYPL191115C000980002019-11-08 1:58PM EST98.003.284.004.300.00-2521741.31%
PYPL191115C000985002019-11-11 12:30PM EST98.504.113.603.800.00-111837.70%
PYPL191115C000990002019-11-12 3:35PM EST99.003.053.153.30-0.80-20.78%4128334.08%
PYPL191115C000995002019-11-12 3:18PM EST99.502.162.712.79-0.72-25.00%1378429.88%
PYPL191115C001000002019-11-12 3:51PM EST100.002.332.272.39-0.59-20.21%3422,60129.74%
PYPL191115C001010002019-11-12 3:59PM EST101.001.611.531.58-0.43-21.08%27075326.71%
PYPL191115C001020002019-11-12 3:59PM EST102.000.940.920.97-0.38-28.79%1,4736,34525.88%
PYPL191115C001030002019-11-12 3:59PM EST103.000.510.490.52-0.34-40.00%14,2612,85624.95%
PYPL191115C001040002019-11-12 3:58PM EST104.000.260.230.26-0.23-46.94%1,8815,28425.00%
PYPL191115C001050002019-11-12 3:59PM EST105.000.120.100.13-0.14-53.85%1,2146,08525.88%
PYPL191115C001060002019-11-12 3:59PM EST106.000.080.030.07-0.07-46.67%14491127.44%
PYPL191115C001070002019-11-12 3:33PM EST107.000.020.010.05-0.05-71.43%1961,03630.47%
PYPL191115C001080002019-11-12 2:40PM EST108.000.010.000.03-0.03-75.00%765932.23%
PYPL191115C001090002019-11-12 1:37PM EST109.000.010.000.03-0.02-66.67%421736.52%
PYPL191115C001100002019-11-12 3:04PM EST110.000.010.000.01-0.02-66.67%1836,67535.16%
PYPL191115C001110002019-11-12 3:35PM EST111.000.010.000.000.00-139325.00%
PYPL191115C001120002019-11-12 2:39PM EST112.000.020.000.03+0.01+100.00%37,85648.83%
PYPL191115C001130002019-11-05 11:30AM EST113.000.030.000.020.00-112750.00%
PYPL191115C001140002019-11-06 2:49PM EST114.000.010.000.000.00-309725.00%
PYPL191115C001150002019-11-12 3:01PM EST115.000.020.000.01+0.01+100.00%11,72653.13%
PYPL191115C001200002019-11-05 1:31PM EST120.000.010.000.000.00-284550.00%
PYPL191115C001250002019-11-08 10:19AM EST125.000.020.000.000.00-13950.00%
PYPL191115C001300002019-11-08 10:18AM EST130.000.020.000.000.00-61350.00%
PYPL191115C001350002019-09-30 1:38PM EST135.000.01-0.030.00--2125.00%
PYPL191115C001400002019-10-13 11:12PM EST140.000.030.000.030.00--0129.69%
PYPL191115C001450002019-10-23 1:20PM EST145.000.020.000.030.00--1142.19%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191115P000700002019-10-28 9:10AM EST70.000.010.000.030.00-5310156.25%
PYPL191115P000750002019-11-06 9:54AM EST75.000.010.000.030.00-20128131.25%
PYPL191115P000800002019-10-30 2:16PM EST80.000.010.000.030.00-11,236104.69%
PYPL191115P000850002019-11-07 1:52PM EST85.000.020.000.030.00-21,32781.25%
PYPL191115P000900002019-11-11 3:18PM EST90.000.020.010.040.00-122,74162.50%
PYPL191115P000910002019-11-07 1:41PM EST91.000.030.000.030.00-95053.91%
PYPL191115P000920002019-11-08 12:01PM EST92.000.040.000.030.00-27653.91%
PYPL191115P000925002019-11-12 1:03PM EST92.500.030.000.03+0.02+200.00%8441,29951.56%
PYPL191115P000930002019-11-11 11:24AM EST93.000.030.000.040.00-249551.56%
PYPL191115P000940002019-11-12 2:15PM EST94.000.020.000.050.00-12,14848.05%
PYPL191115P000950002019-11-12 3:35PM EST95.000.020.000.05-0.01-33.33%24,19742.97%
PYPL191115P000955002019-11-08 12:19PM EST95.500.120.000.060.00-1759541.60%
PYPL191115P000960002019-11-12 3:19PM EST96.000.060.000.05+0.03+100.00%168937.50%
PYPL191115P000965002019-11-12 2:33PM EST96.500.070.000.09-0.07-50.00%139139.36%
PYPL191115P000970002019-11-12 3:16PM EST97.000.080.050.10+0.01+14.29%848437.31%
PYPL191115P000975002019-11-12 3:26PM EST97.500.090.060.08+0.03+50.00%1191,35232.62%
PYPL191115P000980002019-11-12 3:43PM EST98.000.070.070.10-0.02-22.22%8897431.35%
PYPL191115P000985002019-11-12 3:07PM EST98.500.210.090.13+0.10+90.91%10835730.27%
PYPL191115P000990002019-11-12 3:44PM EST99.000.150.130.16+0.01+7.14%1,75060028.71%
PYPL191115P000995002019-11-12 3:36PM EST99.500.240.180.21+0.06+33.33%24566627.64%
PYPL191115P001000002019-11-12 3:59PM EST100.000.260.260.28+0.03+13.04%5,00710,09726.76%
PYPL191115P001010002019-11-12 3:59PM EST101.000.480.470.52+0.02+4.35%2,4331,60525.78%
PYPL191115P001020002019-11-12 3:54PM EST102.000.880.850.90+0.16+22.22%2,1622,28124.81%
PYPL191115P001030002019-11-12 3:57PM EST103.001.381.411.47+0.17+14.05%2,6615,61724.37%
PYPL191115P001040002019-11-12 3:50PM EST104.002.222.132.24+0.55+32.93%3521,63825.39%
PYPL191115P001050002019-11-12 3:09PM EST105.003.782.993.10+1.25+49.41%461,46325.88%
PYPL191115P001060002019-11-12 3:35PM EST106.004.223.804.15-0.73-14.75%163934.77%
PYPL191115P001070002019-11-12 11:09AM EST107.004.654.855.05+0.34+7.89%356933.59%
PYPL191115P001080002019-11-11 3:43PM EST108.005.505.856.100.00-855842.87%
PYPL191115P001090002019-11-06 2:34PM EST109.008.406.557.600.00-1001675.00%
PYPL191115P001100002019-11-07 12:53PM EST110.008.597.408.800.00-84553.13%
PYPL191115P001110002019-11-06 2:34PM EST111.0010.358.459.900.00-70064.26%
PYPL191115P001120002019-11-05 1:26PM EST112.0010.689.2510.800.00-6053.52%
PYPL191115P001130002019-10-24 9:07AM EST113.007.8510.1511.700.00--0104.59%
PYPL191115P001140002019-10-28 8:34AM EST114.006.4511.2512.900.00-32069.34%
PYPL191115P001150002019-11-08 3:46PM EST115.0013.9312.4513.800.00-101279.30%
PYPL191115P001200002019-09-26 10:05AM EST120.0016.1511.7513.750.00--00.00%
PYPL191115P001250002019-10-23 12:46PM EST125.0020.2822.1523.850.00-1095.31%
PYPL191115P001300002019-10-22 2:41PM EST130.0032.0526.9029.200.00--0125.78%