PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191025C000800002019-10-15 3:54PM EDT80.0023.5014.4518.050.00-10257.13%
PYPL191025C000850002019-10-23 3:23PM EDT85.0011.339.5513.70-5.57-32.96%90232.62%
PYPL191025C000900002019-10-23 3:50PM EDT90.006.856.957.15-1.25-15.43%66087.11%
PYPL191025C000920002019-10-23 3:47PM EDT92.005.355.405.50-1.55-22.46%110088.57%
PYPL191025C000930002019-10-23 3:43PM EDT93.004.754.654.75-1.55-24.60%50087.99%
PYPL191025C000935002019-10-23 3:06PM EDT93.503.664.304.40-2.09-36.35%30087.99%
PYPL191025C000940002019-10-23 3:59PM EDT94.004.013.954.05-2.01-33.39%353087.30%
PYPL191025C000950002019-10-23 3:59PM EDT95.003.253.353.45-1.25-27.78%1,188088.18%
PYPL191025C000960002019-10-23 3:59PM EDT96.002.812.792.86-0.71-20.17%4,072087.60%
PYPL191025C000965002019-10-23 3:59PM EDT96.502.542.522.60-1.16-31.35%1,770087.30%
PYPL191025C000970002019-10-23 3:59PM EDT97.002.342.282.35-0.65-21.74%2,242087.11%
PYPL191025C000980002019-10-23 3:59PM EDT98.001.831.831.90-0.65-26.21%2,262086.52%
PYPL191025C000990002019-10-23 4:02PM EDT99.001.541.461.51-0.53-25.60%6,163086.18%
PYPL191025C000995002019-10-23 3:56PM EDT99.501.181.281.34-0.67-36.22%297085.74%
PYPL191025C001000002019-10-23 3:59PM EDT100.001.181.151.19-0.49-29.34%5,633086.08%
PYPL191025C001010002019-10-23 3:59PM EDT101.000.890.860.92-0.43-32.58%4,500085.16%
PYPL191025C001020002019-10-23 3:59PM EDT102.000.700.650.70-0.34-32.69%1,058084.86%
PYPL191025C001030002019-10-23 3:59PM EDT103.000.520.500.52-0.32-38.10%3,849084.96%
PYPL191025C001040002019-10-23 4:02PM EDT104.000.370.380.41-0.29-43.94%6,983086.13%
PYPL191025C001050002019-10-23 3:59PM EDT105.000.300.280.31-0.21-41.18%1,552086.33%
PYPL191025C001060002019-10-23 3:59PM EDT106.000.220.210.23-0.17-43.59%3,309086.91%
PYPL191025C001070002019-10-23 3:59PM EDT107.000.150.150.18-0.15-50.00%3,762087.70%
PYPL191025C001080002019-10-23 3:57PM EDT108.000.130.110.14-0.10-43.48%1,381088.67%
PYPL191025C001090002019-10-23 3:51PM EDT109.000.110.070.12-0.07-38.89%239089.84%
PYPL191025C001100002019-10-23 3:56PM EDT110.000.080.060.10-0.06-42.86%414092.58%
PYPL191025C001110002019-10-23 3:59PM EDT111.000.040.040.09-0.07-63.64%33094.53%
PYPL191025C001120002019-10-23 3:54PM EDT112.000.050.030.07-0.03-37.50%68095.70%
PYPL191025C001130002019-10-23 3:48PM EDT113.000.030.030.13-0.03-50.00%150108.20%
PYPL191025C001140002019-10-23 10:02AM EDT114.000.030.010.07-0.02-40.00%50101.95%
PYPL191025C001150002019-10-23 12:06PM EDT115.000.030.010.12-0.01-25.00%30114.06%
PYPL191025C001160002019-10-22 3:59PM EDT116.000.030.010.190.00-90127.34%
PYPL191025C001170002019-10-23 1:24PM EDT117.000.020.020.030.00-30108.59%
PYPL191025C001180002019-10-22 1:31PM EDT118.000.010.000.030.00-20106.25%
PYPL191025C001190002019-10-14 10:47AM EDT119.000.030.020.240.00-20148.05%
PYPL191025C001200002019-10-22 3:38PM EDT120.000.010.000.090.00-560130.47%
PYPL191025C001210002019-10-18 3:21PM EDT121.000.020.000.530.00-420179.10%
PYPL191025C001220002019-10-09 12:36PM EDT122.000.010.000.490.00--0181.64%
PYPL191025C001250002019-10-09 1:22PM EDT125.000.030.000.130.00-20158.59%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191025P000800002019-10-23 3:57PM EDT80.000.030.020.04-0.03-50.00%1980112.50%
PYPL191025P000850002019-10-23 3:59PM EDT85.000.100.080.11-0.11-52.38%836096.88%
PYPL191025P000860002019-10-23 3:59PM EDT86.000.120.120.14-0.15-55.56%1,168095.12%
PYPL191025P000870002019-10-23 3:59PM EDT87.000.440.170.19+0.13+41.94%616093.75%
PYPL191025P000880002019-10-23 3:59PM EDT88.000.240.230.26-0.15-38.46%1,114092.19%
PYPL191025P000890002019-10-23 3:59PM EDT89.000.340.320.35-0.18-34.62%1,058091.02%
PYPL191025P000900002019-10-23 3:59PM EDT90.000.480.440.48-0.15-23.81%2,607090.43%
PYPL191025P000910002019-10-23 3:59PM EDT91.000.350.600.65-0.43-55.13%3,740090.04%
PYPL191025P000920002019-10-23 3:59PM EDT92.000.830.810.85-0.16-16.16%3,021089.55%
PYPL191025P000930002019-10-23 3:59PM EDT93.001.071.061.11-0.15-12.30%653089.06%
PYPL191025P000935002019-10-23 3:59PM EDT93.501.231.211.27+0.03+2.50%806089.16%
PYPL191025P000940002019-10-23 3:59PM EDT94.000.631.371.43-0.87-58.00%739088.87%
PYPL191025P000950002019-10-23 3:59PM EDT95.001.771.741.79-0.08-4.32%1,844088.38%
PYPL191025P000960002019-10-23 3:59PM EDT96.002.182.172.21-0.04-1.80%1,658087.79%
PYPL191025P000965002019-10-23 3:58PM EDT96.502.522.402.48+0.08+3.28%1,175087.99%
PYPL191025P000970002019-10-23 3:57PM EDT97.002.802.662.73+0.16+6.06%468087.84%
PYPL191025P000980002019-10-23 3:59PM EDT98.003.263.203.30+0.08+2.52%159087.40%
PYPL191025P000990002019-10-23 3:56PM EDT99.004.043.803.90+0.33+8.89%91086.38%
PYPL191025P000995002019-10-23 11:47AM EDT99.504.904.154.25+1.20+32.43%17086.91%
PYPL191025P001000002019-10-23 3:55PM EDT100.004.714.504.60+0.40+9.28%1,126086.91%
PYPL191025P001010002019-10-23 3:40PM EDT101.005.305.205.35+0.24+4.74%120086.23%
PYPL191025P001020002019-10-23 3:26PM EDT102.006.416.006.10+1.21+23.27%63085.64%
PYPL191025P001030002019-10-23 3:34PM EDT103.006.956.807.00+1.75+33.65%138086.72%
PYPL191025P001040002019-10-23 3:46PM EDT104.007.857.657.95+1.34+20.58%9088.96%
PYPL191025P001050002019-10-23 3:53PM EDT105.008.988.508.80+1.43+18.94%409086.04%
PYPL191025P001060002019-10-23 3:56PM EDT106.009.859.509.75+2.25+29.61%195091.02%
PYPL191025P001070002019-10-23 3:33PM EDT107.0010.5810.3010.75+1.98+23.02%1087.70%
PYPL191025P001080002019-10-23 3:15PM EDT108.0012.4210.7513.35+2.17+21.17%210135.45%
PYPL191025P001090002019-10-22 2:32PM EDT109.0010.8011.5013.050.00-20142.87%
PYPL191025P001100002019-10-23 3:13PM EDT110.0014.2012.8514.70+4.48+46.09%150130.47%
PYPL191025P001110002019-10-09 1:37PM EDT111.0011.1012.7016.600.00-10125.78%
PYPL191025P001120002019-10-23 3:52PM EDT112.0015.8515.2015.70+1.12+7.60%50105.08%
PYPL191025P001130002019-10-10 2:59PM EDT113.0012.7514.5018.600.00-500126.17%
PYPL191025P001140002019-10-21 2:39PM EDT114.0012.7016.0019.300.00-30143.75%
PYPL191025P001150002019-10-17 1:51PM EDT115.0011.5016.5020.600.00-20137.31%
PYPL191025P001160002019-09-25 10:07AM EDT116.0013.9018.2021.600.00-10179.10%
PYPL191025P001200002019-09-06 10:32AM EDT120.0010.0016.3520.050.00-1000.00%