PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor1 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191101C000900002019-10-14 1:51PM EDT90.0012.090.000.000.00-500.00%
PYPL191101C000930002019-10-11 10:15AM EDT93.0010.850.000.000.00-4600.00%
PYPL191101C000935002019-10-11 10:54AM EDT93.5010.100.000.000.00-1700.00%
PYPL191101C000940002019-10-11 10:05AM EDT94.009.050.000.000.00-3900.00%
PYPL191101C000950002019-10-14 9:42AM EDT95.007.700.000.000.00-700.00%
PYPL191101C000960002019-10-14 12:45PM EDT96.006.850.000.000.00-2500.00%
PYPL191101C000965002019-10-14 3:36PM EDT96.506.550.000.000.00-1500.00%
PYPL191101C000970002019-10-14 3:59PM EDT97.006.200.000.000.00-2900.00%
PYPL191101C000975002019-10-14 3:29PM EDT97.505.850.000.000.00-2000.00%
PYPL191101C000980002019-10-14 12:20PM EDT98.005.450.000.000.00-1800.00%
PYPL191101C000985002019-10-14 12:20PM EDT98.505.100.000.000.00-400.00%
PYPL191101C000990002019-10-14 10:20AM EDT99.004.800.000.000.00-200.00%
PYPL191101C000995002019-10-14 3:55PM EDT99.504.450.000.000.00-2100.00%
PYPL191101C001000002019-10-14 9:31AM EDT100.004.450.000.000.00-1000.00%
PYPL191101C001010002019-10-14 2:48PM EDT101.003.490.000.000.00-400.00%
PYPL191101C001020002019-10-14 3:51PM EDT102.002.980.000.000.00-1700.39%
PYPL191101C001030002019-10-14 11:55AM EDT103.002.630.000.000.00-1201.56%
PYPL191101C001040002019-10-14 3:25PM EDT104.002.060.000.000.00-603.13%
PYPL191101C001050002019-10-14 1:32PM EDT105.001.630.000.000.00-6103.13%
PYPL191101C001060002019-10-11 10:32AM EDT106.002.240.000.000.00-106.25%
PYPL191101C001070002019-10-14 3:51PM EDT107.001.050.000.000.00-1706.25%
PYPL191101C001080002019-10-11 2:01PM EDT108.001.210.000.000.00-1306.25%
PYPL191101C001090002019-10-14 2:29PM EDT109.000.650.000.000.00-1306.25%
PYPL191101C001100002019-10-14 2:17PM EDT110.000.490.000.000.00-4806.25%
PYPL191101C001110002019-10-14 11:00AM EDT111.000.430.000.000.00-5012.50%
PYPL191101C001120002019-10-14 10:19AM EDT112.000.300.000.000.00-7012.50%
PYPL191101C001130002019-10-14 10:58AM EDT113.000.240.000.000.00-1012.50%
PYPL191101C001140002019-10-11 9:44AM EDT114.000.420.000.000.00-5012.50%
PYPL191101C001150002019-10-14 2:23PM EDT115.000.110.000.000.00-122012.50%
PYPL191101C001160002019-10-10 3:09PM EDT116.000.140.060.000.00-4012.50%
PYPL191101C001170002019-10-14 2:17PM EDT117.000.050.000.000.00-4012.50%
PYPL191101C001180002019-10-11 1:26PM EDT118.000.120.020.000.00-1012.50%
PYPL191101C001190002019-10-09 3:43PM EDT119.000.050.000.000.00-3012.50%
PYPL191101C001200002019-10-14 12:10PM EDT120.000.020.000.000.00-2012.50%
PYPL191101C001210002019-09-26 10:51AM EDT121.000.260.000.000.00--012.50%
PYPL191101C001220002019-09-16 12:10AM EDT122.000.480.000.000.00--025.00%
PYPL191101C001230002019-09-24 9:30AM EDT123.000.240.000.000.00--025.00%
PYPL191101C001250002019-09-30 2:59PM EDT125.000.330.000.000.00--025.00%
PYPL191101C001300002019-09-25 10:11AM EDT130.000.060.000.000.00--025.00%
Putsfor1 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191101P000800002019-10-11 11:58AM EDT80.000.100.020.000.00-10025.00%
PYPL191101P000850002019-10-14 10:33AM EDT85.000.150.000.000.00-10025.00%
PYPL191101P000900002019-10-14 3:15PM EDT90.000.350.000.000.00-44012.50%
PYPL191101P000930002019-10-11 9:48AM EDT93.000.640.000.000.00-4012.50%
PYPL191101P000935002019-10-14 10:08AM EDT93.500.710.000.000.00-1012.50%
PYPL191101P000940002019-10-14 10:27AM EDT94.000.780.000.000.00-1006.25%
PYPL191101P000950002019-10-14 2:57PM EDT95.000.900.000.000.00-1106.25%
PYPL191101P000960002019-10-14 1:50PM EDT96.001.130.000.000.00-206.25%
PYPL191101P000965002019-10-10 10:49AM EDT96.501.940.000.000.00--06.25%
PYPL191101P000970002019-10-14 10:07AM EDT97.001.370.000.000.00-1006.25%
PYPL191101P000975002019-10-14 3:42PM EDT97.501.450.000.000.00-1006.25%
PYPL191101P000980002019-10-14 12:21PM EDT98.001.610.000.000.00-2703.13%
PYPL191101P000985002019-10-14 12:18PM EDT98.501.710.000.000.00-2803.13%
PYPL191101P000990002019-10-14 1:36PM EDT99.001.850.000.000.00-1903.13%
PYPL191101P000995002019-10-14 12:24PM EDT99.502.080.000.000.00-403.13%
PYPL191101P001000002019-10-14 1:36PM EDT100.002.320.000.000.00-901.56%
PYPL191101P001010002019-10-14 11:30AM EDT101.002.580.000.000.00-800.78%
PYPL191101P001020002019-10-14 2:20PM EDT102.003.070.000.000.00-30300.00%
PYPL191101P001030002019-10-14 10:48AM EDT103.003.500.000.000.00-100.00%
PYPL191101P001040002019-10-11 2:14PM EDT104.004.000.000.000.00-7900.00%
PYPL191101P001050002019-10-14 2:35PM EDT105.004.840.000.000.00-100.00%
PYPL191101P001060002019-10-14 12:06PM EDT106.005.350.000.000.00-600.00%
PYPL191101P001070002019-10-14 11:32AM EDT107.006.000.000.000.00-800.00%
PYPL191101P001080002019-10-11 1:48PM EDT108.006.700.000.000.00-700.00%
PYPL191101P001090002019-10-11 3:45PM EDT109.007.750.000.000.00-3400.00%
PYPL191101P001100002019-10-14 2:58PM EDT110.008.580.000.000.00-100.00%
PYPL191101P001110002019-10-14 12:12AM EDT111.009.600.000.000.00-4200.00%
PYPL191101P001120002019-09-20 3:32PM EDT112.0010.300.000.000.00-1000.00%
PYPL191101P001130002019-10-11 12:17PM EDT113.0010.850.000.000.00-400.00%
PYPL191101P001170002019-09-24 3:58PM EDT117.0013.480.000.000.00--00.00%