PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL190920C000500002019-08-19 12:03AM EDT50.0054.1553.1057.650.00--6755.47%
PYPL190920C000650002019-09-10 11:27AM EDT65.0037.930.000.000.00-230.00%
PYPL190920C000700002019-09-19 12:04PM EDT70.0036.000.000.000.00-10160.00%
PYPL190920C000750002019-06-07 11:06AM EDT75.0033.2640.1044.550.00-221,338.09%
PYPL190920C000800002019-09-18 3:33PM EDT80.0023.050.000.000.00-2320.00%
PYPL190920C000850002019-09-19 1:12PM EDT85.0021.070.000.000.00-7390.00%
PYPL190920C000900002019-09-19 3:59PM EDT90.0015.900.000.000.00-991980.00%
PYPL190920C000925002019-09-19 3:42PM EDT92.5013.150.000.000.00-16750.00%
PYPL190920C000940002019-09-16 12:09AM EDT94.0013.950.000.000.00--40.00%
PYPL190920C000950002019-09-19 3:40PM EDT95.0010.800.000.000.00-72530.00%
PYPL190920C000960002019-09-12 11:45AM EDT96.0011.580.000.000.00-350.00%
PYPL190920C000970002019-09-12 2:35PM EDT97.0010.700.000.000.00-8200.00%
PYPL190920C000975002019-09-19 3:55PM EDT97.508.450.000.000.00-42610.00%
PYPL190920C000980002019-09-19 2:36PM EDT98.007.980.000.000.00-2320.00%
PYPL190920C000990002019-09-11 3:01PM EDT99.005.300.000.000.00-13660.00%
PYPL190920C001000002019-09-19 3:59PM EDT100.006.080.000.000.00-2237310.00%
PYPL190920C001010002019-09-18 12:50PM EDT101.004.230.000.000.00-1890.00%
PYPL190920C001020002019-09-19 10:18AM EDT102.004.500.000.000.00-43080.00%
PYPL190920C001030002019-09-19 2:40PM EDT103.003.020.000.000.00-237560.00%
PYPL190920C001040002019-09-19 3:45PM EDT104.001.980.000.000.00-2487150.00%
PYPL190920C001050002019-09-19 3:55PM EDT105.001.300.000.000.00-9113,2010.00%
PYPL190920C001060002019-09-19 3:55PM EDT106.000.690.000.000.00-1,1231,3836.25%
PYPL190920C001070002019-09-19 3:57PM EDT107.000.290.000.000.00-4961,24412.50%
PYPL190920C001080002019-09-19 3:52PM EDT108.000.070.000.000.00-2881,58612.50%
PYPL190920C001090002019-09-19 3:49PM EDT109.000.030.000.000.00-1651,36625.00%
PYPL190920C001100002019-09-19 3:57PM EDT110.000.020.000.000.00-1,64412,12325.00%
PYPL190920C001110002019-09-19 3:45PM EDT111.000.010.000.000.00-61,19425.00%
PYPL190920C001120002019-09-19 3:45PM EDT112.000.010.000.000.00-662,54125.00%
PYPL190920C001130002019-09-19 12:50PM EDT113.000.020.000.000.00-383525.00%
PYPL190920C001140002019-09-19 2:40PM EDT114.000.020.020.000.00-986465.63%
PYPL190920C001150002019-09-19 3:42PM EDT115.000.010.000.000.00-3848,51450.00%
PYPL190920C001160002019-09-19 10:16AM EDT116.000.010.000.000.00-1119650.00%
PYPL190920C001170002019-09-13 3:53PM EDT117.000.020.000.000.00-8845150.00%
PYPL190920C001180002019-09-13 3:51PM EDT118.000.040.000.000.00-267450.00%
PYPL190920C001190002019-09-12 12:17PM EDT119.000.030.000.000.00-49650.00%
PYPL190920C001200002019-09-19 3:06PM EDT120.000.040.000.000.00-268,78450.00%
PYPL190920C001210002019-09-16 1:53PM EDT121.000.010.000.000.00-131250.00%
PYPL190920C001240002019-09-16 12:09AM EDT124.000.02-0.000.00--1050.00%
PYPL190920C001250002019-09-19 12:27PM EDT125.000.010.000.000.00-13,81050.00%
PYPL190920C001300002019-09-12 11:07AM EDT130.000.010.000.000.00-43,39850.00%
PYPL190920C001350002019-09-05 10:55AM EDT135.000.010.000.000.00-348150.00%
PYPL190920C001400002019-09-11 11:40AM EDT140.000.020.000.000.00-623550.00%
PYPL190920C001450002019-08-01 9:56AM EDT145.000.570.000.030.00-1216228.13%
PYPL190920C001500002019-07-25 9:30AM EDT150.000.050.000.190.00--2307.81%
PYPL190920C001600002019-07-26 3:55PM EDT160.000.030.000.030.00-10287.50%
PYPL190920C001650002019-08-21 11:09AM EDT165.000.010.000.000.00-16250.00%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL190920P000500002019-05-31 1:08PM EDT50.000.050.000.040.00-5306525.00%
PYPL190920P000550002019-06-07 3:55PM EDT55.000.050.010.040.00-44468.75%
PYPL190920P000600002019-07-26 1:56PM EDT60.000.010.000.030.00-138390.63%
PYPL190920P000650002019-08-12 3:02PM EDT65.000.040.000.130.00-10400.00%
PYPL190920P000700002019-08-23 3:56PM EDT70.000.030.000.000.00-266100.00%
PYPL190920P000750002019-09-05 1:10PM EDT75.000.010.000.000.00-1711150.00%
PYPL190920P000800002019-09-10 10:26AM EDT80.000.010.000.000.00-254250.00%
PYPL190920P000850002019-09-10 1:14PM EDT85.000.090.000.000.00-1,16962250.00%
PYPL190920P000900002019-09-11 1:40PM EDT90.000.030.000.000.00-161,00550.00%
PYPL190920P000925002019-09-18 2:53PM EDT92.500.020.000.000.00-3484050.00%
PYPL190920P000930002019-09-17 3:21PM EDT93.000.010.010.000.00-123587.50%
PYPL190920P000940002019-09-11 3:43PM EDT94.000.100.020.000.00--14185.94%
PYPL190920P000950002019-09-18 3:35PM EDT95.000.010.000.000.00-603,38650.00%
PYPL190920P000960002019-09-17 9:40AM EDT96.000.030.000.000.00-1022550.00%
PYPL190920P000970002019-09-19 1:34PM EDT97.000.010.000.000.00-138050.00%
PYPL190920P000975002019-09-18 3:42PM EDT97.500.030.000.000.00-232,15125.00%
PYPL190920P000980002019-09-19 12:14PM EDT98.000.020.000.000.00-155625.00%
PYPL190920P000990002019-09-19 3:53PM EDT99.000.020.000.000.00-201,50125.00%
PYPL190920P001000002019-09-19 3:49PM EDT100.000.020.000.000.00-465,58225.00%
PYPL190920P001010002019-09-19 2:38PM EDT101.000.040.000.000.00-734325.00%
PYPL190920P001020002019-09-19 3:56PM EDT102.000.020.000.000.00-1363512.50%
PYPL190920P001030002019-09-19 3:55PM EDT103.000.060.000.000.00-4588612.50%
PYPL190920P001040002019-09-19 3:56PM EDT104.000.140.000.000.00-912,0166.25%
PYPL190920P001050002019-09-19 3:57PM EDT105.000.330.000.000.00-2,4187,7360.39%
PYPL190920P001060002019-09-19 3:58PM EDT106.000.680.000.000.00-4015800.00%
PYPL190920P001070002019-09-19 3:55PM EDT107.001.360.000.000.00-2721,4370.00%
PYPL190920P001080002019-09-19 3:27PM EDT108.002.090.000.000.00-606290.00%
PYPL190920P001090002019-09-19 3:49PM EDT109.003.300.000.000.00-95110.00%
PYPL190920P001100002019-09-19 2:59PM EDT110.003.940.000.000.00-1,13114,2440.00%
PYPL190920P001110002019-09-17 10:50AM EDT111.003.760.000.000.00-221410.00%
PYPL190920P001120002019-09-19 2:38PM EDT112.006.060.000.000.00-11520.00%
PYPL190920P001130002019-09-18 1:44PM EDT113.008.300.000.000.00-4140.00%
PYPL190920P001140002019-09-09 9:35AM EDT114.004.600.000.000.00-2000.00%
PYPL190920P001150002019-09-19 3:57PM EDT115.008.910.000.000.00-221,1240.00%
PYPL190920P001160002019-08-29 11:18AM EDT116.005.200.000.000.00-100.00%
PYPL190920P001170002019-08-30 3:57PM EDT117.008.030.000.000.00-100.00%
PYPL190920P001180002019-09-06 10:09AM EDT118.007.000.000.000.00-1100.00%
PYPL190920P001190002019-08-26 12:04AM EDT119.0011.800.000.000.00--00.00%
PYPL190920P001200002019-09-18 1:44PM EDT120.0015.750.000.000.00-7001620.00%
PYPL190920P001250002019-09-18 1:44PM EDT125.0020.050.000.000.00-7001280.00%
PYPL190920P001300002019-07-31 3:40PM EDT130.0019.2420.4022.850.00-5110.00%
PYPL190920P001350002019-07-26 3:26PM EDT135.0019.6025.0025.900.00-4000.00%
PYPL190920P001400002019-07-01 3:50PM EDT140.0024.920.000.000.00-1000.00%