PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200124C000800002020-01-08 12:12PM EST80.0032.0535.8036.300.00--1103.13%
PYPL200124C000960002019-12-31 3:58PM EST96.0012.6219.8020.350.00-2264.84%
PYPL200124C000970002019-12-13 10:42AM EST97.0011.1217.7018.250.00-110.00%
PYPL200124C000980002019-12-24 11:48AM EST98.0011.5517.7518.350.00--950.00%
PYPL200124C000985002019-12-20 9:37AM EST98.5011.6017.2517.850.00-1183.40%
PYPL200124C001000002020-01-10 3:52PM EST100.0013.0015.7016.400.00-103079.88%
PYPL200124C001010002020-01-17 3:48PM EST101.0014.9214.8015.30+6.41+75.32%32070.22%
PYPL200124C001020002020-01-17 9:47AM EST102.0014.1013.7014.40+0.45+3.30%31571.48%
PYPL200124C001030002020-01-03 2:48PM EST103.006.6512.7013.400.00-12867.29%
PYPL200124C001040002020-01-17 3:55PM EST104.0011.9811.6012.35+0.93+8.42%35560.74%
PYPL200124C001050002020-01-17 2:36PM EST105.0011.3010.7511.30+0.50+4.63%10811354.30%
PYPL200124C001060002020-01-16 1:00PM EST106.009.359.7010.400.00-211754.64%
PYPL200124C001070002020-01-17 2:11PM EST107.009.308.759.50+1.37+17.28%182054.05%
PYPL200124C001080002020-01-17 12:33PM EST108.008.007.808.35+0.50+6.67%112744.24%
PYPL200124C001090002020-01-17 3:58PM EST109.007.016.857.20+0.66+10.39%2774733.69%
PYPL200124C001100002020-01-17 3:57PM EST110.006.085.856.25+0.70+13.01%1001,18832.03%
PYPL200124C001110002020-01-17 3:36PM EST111.005.054.905.40+0.60+13.48%1752,14132.91%
PYPL200124C001120002020-01-17 3:46PM EST112.004.113.954.25+0.46+12.60%8294323.73%
PYPL200124C001130002020-01-17 3:45PM EST113.003.163.153.55+0.43+15.75%3122,41627.10%
PYPL200124C001140002020-01-17 3:54PM EST114.002.222.322.43+0.16+7.77%2341,77719.19%
PYPL200124C001150002020-01-17 3:59PM EST115.001.601.581.66+0.21+15.11%4101,14517.92%
PYPL200124C001160002020-01-17 3:59PM EST116.001.021.001.17+0.13+14.61%1,5423,10819.39%
PYPL200124C001170002020-01-17 3:59PM EST117.000.600.580.63+0.05+9.09%1,5861,59517.46%
PYPL200124C001180002020-01-17 3:59PM EST118.000.330.310.36+0.02+6.45%1,97165717.80%
PYPL200124C001190002020-01-17 3:56PM EST119.000.170.170.19-0.01-5.56%91037818.02%
PYPL200124C001200002020-01-17 3:48PM EST120.000.090.090.12-0.01-10.00%59630919.39%
PYPL200124C001210002020-01-17 3:49PM EST121.000.060.050.07-0.01-14.29%19116820.31%
PYPL200124C001220002020-01-17 2:48PM EST122.000.040.000.04-0.01-20.00%14721.09%
PYPL200124C001230002020-01-17 3:44PM EST123.000.030.000.040.00-756923.83%
PYPL200124C001240002020-01-16 9:42AM EST124.000.030.000.040.00-4020026.56%
PYPL200124C001250002020-01-06 9:30AM EST125.000.030.000.030.00--127.93%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200124P000800002019-12-30 11:41AM EST80.000.100.000.030.00--62107.81%
PYPL200124P000850002020-01-15 12:24PM EST85.000.010.000.030.00-1792.19%
PYPL200124P000900002020-01-15 11:08AM EST90.000.010.000.030.00-455176.56%
PYPL200124P000950002020-01-17 9:33AM EST95.000.030.000.04-0.01-25.00%25863.67%
PYPL200124P000955002019-12-31 9:49AM EST95.500.250.000.040.00-454562.50%
PYPL200124P000960002019-12-06 3:01PM EST96.000.910.130.110.00-42078.32%
PYPL200124P000965002020-01-02 10:45AM EST96.500.190.000.050.00-18760.94%
PYPL200124P000970002020-01-09 2:02PM EST97.000.090.000.060.00-4610560.94%
PYPL200124P000975002020-01-10 11:44AM EST97.500.020.000.070.00-75960.16%
PYPL200124P000980002020-01-08 10:24AM EST98.000.090.000.070.00-12958.98%
PYPL200124P000985002020-01-02 10:59AM EST98.500.180.000.080.00-131958.20%
PYPL200124P000990002020-01-15 10:30AM EST99.000.020.000.080.00-1113156.64%
PYPL200124P000995002020-01-07 3:54PM EST99.500.200.000.090.00-225956.25%
PYPL200124P001000002020-01-17 3:30PM EST100.000.050.000.11+0.03+150.00%233456.25%
PYPL200124P001010002020-01-10 3:17PM EST101.000.080.000.150.00-158555.47%
PYPL200124P001020002020-01-17 2:05PM EST102.000.040.000.18+0.03+300.00%1531753.91%
PYPL200124P001030002020-01-17 3:29PM EST103.000.040.000.22+0.01+33.33%31,17352.25%
PYPL200124P001040002020-01-17 1:08PM EST104.000.030.000.25-0.01-25.00%718057.81%
PYPL200124P001050002020-01-17 1:08PM EST105.000.050.000.03+0.01+25.00%172236.33%
PYPL200124P001060002020-01-17 10:09AM EST106.000.030.000.04-0.03-50.00%223234.96%
PYPL200124P001070002020-01-17 12:45PM EST107.000.030.000.04-0.02-40.00%2814031.84%
PYPL200124P001080002020-01-16 2:56PM EST108.000.060.000.050.00-633629.88%
PYPL200124P001090002020-01-17 3:42PM EST109.000.050.000.05-0.04-44.44%2630926.56%
PYPL200124P001100002020-01-17 3:52PM EST110.000.050.040.06-0.05-50.00%392,44524.22%
PYPL200124P001110002020-01-17 3:57PM EST111.000.080.070.08-0.08-50.00%5516322.07%
PYPL200124P001120002020-01-17 3:54PM EST112.000.110.090.12-0.14-56.00%3060020.41%
PYPL200124P001130002020-01-17 3:48PM EST113.000.200.180.21-0.17-45.95%14715019.43%
PYPL200124P001140002020-01-17 3:54PM EST114.000.380.310.36-0.19-33.33%54729918.51%
PYPL200124P001150002020-01-17 3:58PM EST115.000.590.560.61-0.38-39.18%1,26072517.75%
PYPL200124P001160002020-01-17 3:58PM EST116.001.010.941.02-0.54-34.84%45020317.53%
PYPL200124P001170002020-01-17 3:58PM EST117.001.561.441.62-0.54-25.71%3642417.99%
PYPL200124P001180002020-01-17 3:42PM EST118.002.412.262.36-0.49-16.90%422718.65%
PYPL200124P001190002020-01-17 11:16AM EST119.003.392.973.25-0.51-13.08%222520.80%
PYPL200124P001200002020-01-17 9:42AM EST120.004.403.854.35-0.10-2.22%3527.78%
PYPL200124P001210002020-01-14 9:37AM EST121.006.504.755.350.00-4432.03%
PYPL200124P001270002020-01-16 4:01PM EST127.0011.6510.7011.250.00-5050.39%
PYPL200124P001280002020-01-16 4:01PM EST128.0012.6511.7012.250.00-5053.61%