PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191213C000850002019-11-29 10:29AM EST85.0023.0918.6520.350.00-33128.13%
PYPL191213C000930002019-11-26 11:50AM EST93.0013.6510.6012.400.00-90079.88%
PYPL191213C000950002019-11-19 11:26AM EST95.0010.829.009.900.00-5662.89%
PYPL191213C000960002019-11-05 11:37AM EST96.006.258.008.750.00--4978.22%
PYPL191213C000965002019-11-25 9:33AM EST96.506.507.908.100.00-512458.79%
PYPL191213C000970002019-11-18 12:07AM EST97.006.456.708.150.00--1489.36%
PYPL191213C000975002019-12-10 10:57AM EST97.506.176.107.800.00-1291.21%
PYPL191213C000980002019-12-09 10:30AM EST98.005.855.907.100.00-141579.30%
PYPL191213C000985002019-11-13 11:12AM EST98.506.855.256.850.00-28884.57%
PYPL191213C000990002019-12-06 10:04AM EST99.006.255.305.850.00-11161.13%
PYPL191213C000995002019-11-27 10:43AM EST99.508.254.955.100.00-13145.90%
PYPL191213C001000002019-12-11 10:03AM EST100.004.204.404.50+0.46+12.30%7717437.11%
PYPL191213C001010002019-12-10 10:43AM EST101.002.813.503.600.00-1210035.45%
PYPL191213C001020002019-12-11 10:45AM EST102.002.482.532.66+0.59+31.22%1421030.37%
PYPL191213C001030002019-12-11 10:58AM EST103.001.891.721.78+0.72+61.54%3450025.98%
PYPL191213C001040002019-12-11 11:03AM EST104.001.050.981.05+0.42+66.67%23760023.24%
PYPL191213C001050002019-12-11 11:02AM EST105.000.500.500.53+0.21+72.41%1962,05821.73%
PYPL191213C001060002019-12-11 11:04AM EST106.000.200.190.21+0.08+66.67%1204,45320.41%
PYPL191213C001070002019-12-11 10:57AM EST107.000.100.060.09+0.06+150.00%882,67821.19%
PYPL191213C001080002019-12-11 10:34AM EST108.000.010.000.04-0.02-66.67%151,17522.46%
PYPL191213C001090002019-12-10 1:39PM EST109.000.020.000.030.00-3134425.78%
PYPL191213C001100002019-12-11 9:46AM EST110.000.010.000.010.00-586325.78%
PYPL191213C001110002019-12-06 2:31PM EST111.000.020.000.010.00-6022229.69%
PYPL191213C001120002019-12-09 9:53AM EST112.000.010.000.020.00-1019836.33%
PYPL191213C001130002019-12-04 10:21AM EST113.000.030.000.030.00-24142.58%
PYPL191213C001140002019-12-02 9:36AM EST114.000.070.000.020.00-2165543.75%
PYPL191213C001150002019-12-11 9:38AM EST115.000.010.000.01-0.01-50.00%14243.75%
PYPL191213C001170002019-11-25 2:32PM EST117.000.040.000.030.00--1053.13%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191213P000850002019-11-25 12:06AM EST85.000.060.000.030.00--290.63%
PYPL191213P000900002019-12-05 12:17PM EST90.000.020.000.030.00-127467.19%
PYPL191213P000930002019-12-06 10:56AM EST93.000.020.000.040.00-5014255.86%
PYPL191213P000940002019-11-27 3:33PM EST94.000.050.000.030.00-1616354.30%
PYPL191213P000950002019-12-09 9:30AM EST95.000.020.000.030.00-131649.61%
PYPL191213P000955002019-11-25 11:04AM EST95.500.020.000.120.00-18552.73%
PYPL191213P000960002019-12-10 12:33PM EST96.000.030.010.030.00-114244.53%
PYPL191213P000965002019-12-02 11:49AM EST96.500.160.000.030.00-64042.19%
PYPL191213P000970002019-12-10 10:51AM EST97.000.040.010.060.00-2027044.92%
PYPL191213P000975002019-12-09 1:40PM EST97.500.030.000.050.00-135441.02%
PYPL191213P000980002019-12-10 11:18AM EST98.000.040.000.040.00-615136.72%
PYPL191213P000985002019-12-10 12:11PM EST98.500.040.000.040.00-102934.38%
PYPL191213P000990002019-12-11 10:04AM EST99.000.020.020.05-0.05-71.43%12944933.20%
PYPL191213P000995002019-12-09 12:31PM EST99.500.110.030.040.00-2511729.30%
PYPL191213P001000002019-12-11 10:56AM EST100.000.030.040.05-0.09-75.00%1277027.93%
PYPL191213P001010002019-12-11 10:56AM EST101.000.070.070.09-0.12-63.16%757825.78%
PYPL191213P001020002019-12-11 10:48AM EST102.000.140.140.16-0.21-60.00%7684423.34%
PYPL191213P001030002019-12-11 10:57AM EST103.000.240.270.30-0.42-63.64%741,68021.19%
PYPL191213P001040002019-12-11 10:56AM EST104.000.500.560.60-0.61-54.95%1101,19320.02%
PYPL191213P001050002019-12-11 10:54AM EST105.000.951.041.09-0.78-45.09%441,27618.60%
PYPL191213P001060002019-12-11 10:50AM EST106.001.741.691.74-0.73-29.55%632814.16%
PYPL191213P001070002019-12-10 12:08PM EST107.003.402.502.640.00-104000.00%
PYPL191213P001080002019-12-11 10:07AM EST108.003.953.503.65-0.60-13.19%91110.00%
PYPL191213P001090002019-12-05 11:21AM EST109.004.014.504.600.00-16150.00%
PYPL191213P001100002019-12-09 12:20PM EST110.006.125.505.800.00-8140.43%
PYPL191213P001110002019-12-05 1:04PM EST111.006.606.256.850.00-1049.22%
PYPL191213P001120002019-12-03 1:06PM EST112.006.407.008.350.00-4079.98%
PYPL191213P001140002019-12-02 9:37AM EST114.006.608.9510.350.00--092.38%