PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191220C000750002019-11-07 2:14PM EST75.0026.5027.7531.050.00--5172.80%
PYPL191220C000800002019-11-29 12:07PM EST80.0027.9223.9525.400.00-1486.33%
PYPL191220C000850002019-12-06 10:59AM EST85.0020.3519.0520.350.00-114271.29%
PYPL191220C000900002019-11-27 11:38AM EST90.0017.7613.9015.200.00-1111175.39%
PYPL191220C000925002019-11-26 2:22PM EST92.5014.1312.0512.600.00-225752.34%
PYPL191220C000930002019-12-06 10:59AM EST93.0012.4010.9012.400.00-51368.56%
PYPL191220C000940002019-11-21 3:50PM EST94.009.3010.5010.850.00--2447.90%
PYPL191220C000950002019-12-11 10:24AM EST95.009.309.3510.00+0.25+2.76%416149.17%
PYPL191220C000960002019-11-27 11:14AM EST96.0011.908.558.950.00-255243.75%
PYPL191220C000965002019-12-02 12:03AM EST96.508.907.858.600.00-3546.00%
PYPL191220C000970002019-12-09 2:08PM EST97.007.207.557.950.00-602439.94%
PYPL191220C000975002019-12-05 2:06PM EST97.507.306.957.300.00-340633.50%
PYPL191220C000980002019-12-06 12:39PM EST98.007.006.307.000.00-211437.31%
PYPL191220C000985002019-12-10 10:19AM EST98.505.605.956.650.00-27038.87%
PYPL191220C000990002019-12-11 10:54AM EST99.005.855.705.85-1.00-14.60%26529.40%
PYPL191220C000995002019-12-10 1:20PM EST99.504.705.255.450.00-25630.03%
PYPL191220C001000002019-12-11 10:34AM EST100.004.404.905.00+0.15+3.53%201,54029.13%
PYPL191220C001010002019-12-11 10:05AM EST101.003.703.954.05+0.50+15.62%19725.88%
PYPL191220C001020002019-12-11 10:36AM EST102.002.803.203.30+0.35+14.29%2133925.83%
PYPL191220C001030002019-12-11 10:57AM EST103.002.522.502.55+0.72+40.00%3777124.56%
PYPL191220C001040002019-12-11 10:54AM EST104.001.821.761.84+0.57+45.60%2042,60622.75%
PYPL191220C001050002019-12-11 10:57AM EST105.001.281.271.28+0.41+47.13%3726,62521.80%
PYPL191220C001060002019-12-11 10:57AM EST106.000.860.830.86+0.33+62.26%5361,39221.34%
PYPL191220C001070002019-12-11 10:56AM EST107.000.540.530.55+0.23+74.19%1851,53821.05%
PYPL191220C001080002019-12-11 10:48AM EST108.000.270.310.34+0.10+58.82%30094320.95%
PYPL191220C001090002019-12-11 10:48AM EST109.000.150.170.19+0.05+50.00%3641,48620.56%
PYPL191220C001100002019-12-11 9:58AM EST110.000.060.090.090.00-385,37419.83%
PYPL191220C001110002019-12-10 1:09PM EST111.000.040.000.060.00-1345420.80%
PYPL191220C001120002019-12-10 1:10PM EST112.000.020.020.060.00-425623.24%
PYPL191220C001130002019-12-11 10:47AM EST113.000.040.000.05+0.02+100.00%1244624.81%
PYPL191220C001140002019-12-10 2:17PM EST114.000.020.000.060.00-3073527.93%
PYPL191220C001150002019-12-11 10:47AM EST115.000.010.010.02-0.02-66.67%122,90425.78%
PYPL191220C001200002019-12-11 10:03AM EST120.000.010.000.01-0.01-50.00%101,17232.81%
PYPL191220C001250002019-11-27 10:58AM EST125.000.020.000.010.00-124840.63%
PYPL191220C001300002019-12-02 9:46AM EST130.000.010.000.000.00-4025.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191220P000700002019-10-23 2:18PM EST70.000.130.000.060.00--7297.66%
PYPL191220P000750002019-12-06 1:48PM EST75.000.010.000.030.00-10012976.56%
PYPL191220P000800002019-11-25 12:58PM EST80.000.010.000.030.00-215362.50%
PYPL191220P000850002019-12-11 10:10AM EST85.000.010.000.040.00-660551.56%
PYPL191220P000900002019-12-11 10:03AM EST90.000.010.000.03-0.01-50.00%1057040.63%
PYPL191220P000910002019-12-06 2:04PM EST91.000.050.000.040.00-5939.65%
PYPL191220P000920002019-12-10 1:09PM EST92.000.040.000.040.00-103736.91%
PYPL191220P000925002019-12-09 9:51AM EST92.500.040.020.050.00-201,14036.72%
PYPL191220P000930002019-12-11 10:47AM EST93.000.040.030.06-0.04-50.00%1340936.52%
PYPL191220P000940002019-12-11 10:07AM EST94.000.060.040.06-0.01-14.29%13233.59%
PYPL191220P000950002019-12-11 10:47AM EST95.000.070.060.07-0.03-30.00%323,01631.64%
PYPL191220P000960002019-12-10 9:42AM EST96.000.120.070.090.00-833330.08%
PYPL191220P000965002019-12-10 3:22PM EST96.500.140.080.110.00-29529.79%
PYPL191220P000970002019-12-09 10:06AM EST97.000.140.100.120.00-324228.81%
PYPL191220P000975002019-12-11 10:46AM EST97.500.120.110.14-0.09-42.86%43,08828.13%
PYPL191220P000980002019-12-11 10:31AM EST98.000.170.140.16-0.04-19.05%130827.34%
PYPL191220P000985002019-12-10 1:49PM EST98.500.260.160.180.00-18726.47%
PYPL191220P000990002019-12-10 3:33PM EST99.000.330.190.210.00-534925.78%
PYPL191220P000995002019-12-10 3:30PM EST99.500.370.220.250.00-8720825.24%
PYPL191220P001000002019-12-11 10:48AM EST100.000.280.270.29-0.17-37.78%4519,59924.51%
PYPL191220P001010002019-12-11 10:12AM EST101.000.440.390.40-0.19-30.16%1761723.15%
PYPL191220P001020002019-12-11 10:34AM EST102.000.650.550.58-0.25-27.78%2466022.27%
PYPL191220P001030002019-12-11 10:51AM EST103.000.810.800.83-0.42-34.15%682,35621.41%
PYPL191220P001040002019-12-11 10:51AM EST104.001.171.151.18-0.53-31.18%1682,45420.70%
PYPL191220P001050002019-12-11 10:46AM EST105.001.641.621.61-0.66-28.70%713,68919.61%
PYPL191220P001060002019-12-11 10:52AM EST106.002.212.182.22-0.67-23.26%5440619.48%
PYPL191220P001070002019-12-10 3:39PM EST107.003.782.832.890.00-1729618.46%
PYPL191220P001080002019-12-11 10:48AM EST108.003.803.553.75-0.68-15.18%1418319.34%
PYPL191220P001090002019-12-06 9:48AM EST109.004.504.554.600.00-2910218.21%
PYPL191220P001100002019-12-11 10:42AM EST110.005.755.455.55-0.54-8.59%246618.85%
PYPL191220P001110002019-12-03 9:40AM EST111.006.316.256.550.00-1213821.39%
PYPL191220P001120002019-12-05 3:06PM EST112.007.647.008.000.00-23539.31%
PYPL191220P001130002019-11-26 11:41AM EST113.006.607.909.100.00--545.12%
PYPL191220P001140002019-11-27 9:39AM EST114.006.929.259.750.00--038.28%
PYPL191220P001150002019-12-04 12:42PM EST115.0010.3010.2510.750.00-3041.11%
PYPL191220P001200002019-12-03 10:36AM EST120.0014.9215.0516.000.00-1063.53%
PYPL191220P001250002019-12-04 10:10AM EST125.0019.5020.3020.850.00-1054.88%