PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191227C000955002019-11-18 12:07AM EST95.509.208.959.200.00-101229.25%
PYPL191227C000960002019-11-26 3:48PM EST96.0010.758.508.850.00-1232.03%
PYPL191227C000965002019-12-03 1:56PM EST96.509.308.058.350.00--330.62%
PYPL191227C000970002019-12-03 1:56PM EST97.008.857.507.800.00--927.98%
PYPL191227C000975002019-12-03 1:56PM EST97.507.757.057.500.00-203730.86%
PYPL191227C000980002019-12-09 10:17AM EST98.006.656.706.850.00-101926.22%
PYPL191227C000985002019-12-03 10:22AM EST98.507.806.256.350.00-1524.76%
PYPL191227C000990002019-12-11 9:59AM EST99.005.655.805.90-0.85-13.08%106624.27%
PYPL191227C000995002019-12-09 9:44AM EST99.505.905.355.500.00-101224.51%
PYPL191227C001000002019-12-10 12:02PM EST100.004.374.905.050.00-104023.73%
PYPL191227C001010002019-12-10 2:07PM EST101.004.114.054.15+0.46+12.60%14121.83%
PYPL191227C001020002019-12-11 11:36AM EST102.003.303.353.40+0.35+11.86%10820221.49%
PYPL191227C001030002019-12-11 11:04AM EST103.002.702.622.67+0.33+13.92%11822820.56%
PYPL191227C001040002019-12-11 12:17PM EST104.002.032.022.06+0.43+26.87%10228320.17%
PYPL191227C001050002019-12-11 12:17PM EST105.001.511.501.54+0.38+33.63%14329719.83%
PYPL191227C001060002019-12-11 11:52AM EST106.001.061.061.09+0.25+30.86%19357119.26%
PYPL191227C001070002019-12-11 11:54AM EST107.000.750.720.76+0.20+36.36%4653919.07%
PYPL191227C001080002019-12-11 12:12PM EST108.000.490.480.49+0.13+36.11%5132418.60%
PYPL191227C001090002019-12-11 11:17AM EST109.000.330.300.33+0.08+32.00%3918418.75%
PYPL191227C001100002019-12-11 11:15AM EST110.000.200.190.20+0.07+53.85%1164,58318.51%
PYPL191227C001110002019-12-11 10:05AM EST111.000.100.100.130.00-37718.80%
PYPL191227C001120002019-12-11 11:03AM EST112.000.060.050.09-0.02-25.00%97019.34%
PYPL191227C001130002019-12-06 11:13AM EST113.000.160.000.060.00-17319.73%
PYPL191227C001140002019-12-10 10:21AM EST114.000.030.000.050.00-128320.90%
PYPL191227C001150002019-12-03 9:36AM EST115.000.210.000.040.00-46721.88%
PYPL191227C001160002019-12-10 2:14PM EST116.000.020.000.050.00-12124.32%
PYPL191227C001170002019-12-05 12:54PM EST117.000.010.000.040.00-1325.20%
PYPL191227C001180002019-11-29 11:37AM EST118.000.200.000.040.00-110026.76%
PYPL191227C001200002019-12-02 12:52PM EST120.000.050.000.020.00-6627.15%
Putsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191227P000850002019-11-22 11:24AM EST85.000.130.000.060.00-6645.51%
PYPL191227P000900002019-12-09 1:03PM EST90.000.050.000.070.00-414735.35%
PYPL191227P000930002019-12-06 10:47AM EST93.000.100.000.090.00-112729.88%
PYPL191227P000940002019-12-10 2:53PM EST94.000.140.090.120.00-104629.20%
PYPL191227P000945002019-12-11 10:05AM EST94.500.120.100.13-0.13-52.00%33028.42%
PYPL191227P000950002019-12-06 3:23PM EST95.000.180.120.150.00-56628.03%
PYPL191227P000955002019-12-11 10:05AM EST95.500.150.150.16-0.05-25.00%39727.20%
PYPL191227P000960002019-12-10 9:53AM EST96.000.200.160.180.00-3014526.66%
PYPL191227P000965002019-12-11 10:16AM EST96.500.200.180.20-0.17-45.95%111726.03%
PYPL191227P000970002019-12-11 11:38AM EST97.000.220.210.23-0.08-26.67%110125.59%
PYPL191227P000975002019-12-09 9:57AM EST97.500.260.230.260.00-5211025.05%
PYPL191227P000980002019-12-10 11:34AM EST98.000.390.270.290.00-1013024.41%
PYPL191227P000985002019-12-11 9:52AM EST98.500.360.310.34-0.09-20.00%314024.12%
PYPL191227P000990002019-12-11 10:14AM EST99.000.370.360.39-0.16-30.19%418623.68%
PYPL191227P000995002019-12-11 10:53AM EST99.500.400.410.44-0.13-24.53%1357523.10%
PYPL191227P001000002019-12-10 1:49PM EST100.000.640.480.500.00-32170322.56%
PYPL191227P001010002019-12-11 10:14AM EST101.000.660.650.67-0.23-25.84%3129521.83%
PYPL191227P001020002019-12-11 11:19AM EST102.000.890.880.90-0.20-18.35%6039821.22%
PYPL191227P001030002019-12-11 9:57AM EST103.001.321.181.21-0.18-12.00%3522520.80%
PYPL191227P001040002019-12-11 12:00PM EST104.001.671.541.59-0.19-10.22%4110720.29%
PYPL191227P001050002019-12-11 11:58AM EST105.002.102.032.08-0.40-16.00%149820.04%
PYPL191227P001060002019-12-11 9:49AM EST106.002.992.562.62-0.11-3.55%2113919.39%
PYPL191227P001070002019-12-03 12:40PM EST107.003.603.203.350.00-33420.00%
PYPL191227P001080002019-12-09 12:31PM EST108.004.554.004.050.00-15219.21%
PYPL191227P001090002019-12-10 11:08AM EST109.005.554.804.900.00-112119.68%
PYPL191227P001100002019-12-10 12:48PM EST110.006.405.655.950.00-24823.34%
PYPL191227P001110002019-12-05 2:05PM EST111.006.706.606.750.00--1621.63%
PYPL191227P001120002019-12-04 3:50PM EST112.007.156.859.200.00-192148.00%
PYPL191227P001130002019-12-02 12:42PM EST113.007.757.6010.300.00-4052.49%