PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200117C000350002019-11-27 9:30AM EST35.0072.0067.6570.300.00-1128156.25%
PYPL200117C000400002019-12-02 12:53PM EST40.0065.9062.6565.200.00-1406132.42%
PYPL200117C000425002019-10-25 12:33PM EST42.5064.4264.4067.950.00-640274.95%
PYPL200117C000450002019-12-05 1:23PM EST45.0059.5557.6060.150.00-169110.55%
PYPL200117C000475002019-06-09 11:02PM EST47.5048.6466.9570.150.00-1518369.38%
PYPL200117C000500002019-11-08 11:09AM EST50.0051.6353.4055.150.00-3453126.86%
PYPL200117C000525002019-12-05 11:46AM EST52.5052.5950.1552.750.00-37299.41%
PYPL200117C000550002019-11-20 12:20PM EST55.0049.4747.5050.350.00-517991.21%
PYPL200117C000575002019-10-17 10:38AM EST57.5046.1044.6048.200.00-1083.01%
PYPL200117C000600002019-11-26 3:23PM EST60.0046.3042.7045.300.00-141685.25%
PYPL200117C000625002019-10-28 2:18PM EST62.5044.9644.3048.000.00-1130176.32%
PYPL200117C000650002019-12-02 10:38AM EST65.0040.4337.7040.250.00-1024672.75%
PYPL200117C000675002019-11-29 11:45AM EST67.5037.6335.2037.750.00-1013367.58%
PYPL200117C000700002019-11-22 3:55PM EST70.0032.4132.7535.400.00-236467.38%
PYPL200117C000725002019-11-11 9:55AM EST72.5031.8730.2032.700.00-523356.45%
PYPL200117C000750002019-12-06 9:42AM EST75.0030.0227.8030.300.00-243656.25%
PYPL200117C000775002019-12-06 11:08AM EST77.5027.9525.3527.800.00-141952.34%
PYPL200117C000800002019-12-09 2:30PM EST80.0024.3423.3025.10-0.41-1.66%21,01251.27%
PYPL200117C000825002019-12-05 1:34PM EST82.5022.3120.7022.800.00-356365.94%
PYPL200117C000850002019-12-06 11:14AM EST85.0020.5018.2520.100.00-168457.03%
PYPL200117C000875002019-11-07 9:31AM EST87.5020.1015.9018.200.00-144258.57%
PYPL200117C000900002019-12-09 12:27PM EST90.0014.4514.2014.60-0.90-5.86%322,13738.57%
PYPL200117C000925002019-12-09 11:09AM EST92.5011.9111.5012.40-2.19-15.53%1055436.99%
PYPL200117C000950002019-12-09 3:45PM EST95.009.809.559.80-0.50-4.85%71,21430.13%
PYPL200117C000975002019-12-09 2:54PM EST97.507.817.457.65-1.04-11.75%44,70427.78%
PYPL200117C001000002019-12-09 3:58PM EST100.005.595.455.70-0.44-7.30%4189,53425.93%
PYPL200117C001050002019-12-09 3:58PM EST105.002.562.542.67-0.34-11.72%85512,68823.54%
PYPL200117C001100002019-12-09 3:59PM EST110.000.960.950.99-0.15-13.51%2,54329,03522.51%
PYPL200117C001150002019-12-09 3:59PM EST115.000.310.290.31-0.06-16.22%64629,83322.46%
PYPL200117C001200002019-12-09 3:35PM EST120.000.100.090.11-0.04-28.57%25919,17223.73%
PYPL200117C001250002019-12-06 2:20PM EST125.000.040.030.06-0.02-33.33%205,35926.47%
PYPL200117C001300002019-12-06 11:23AM EST130.000.030.000.000.00-311,09812.50%
PYPL200117C001350002019-12-02 12:51PM EST135.000.030.000.040.00-1897233.59%
PYPL200117C001400002019-12-02 12:19PM EST140.000.020.000.040.00-14,37237.50%
PYPL200117C001450002019-11-20 9:30AM EST145.000.020.000.030.00-138440.04%
PYPL200117C001500002019-11-26 9:50AM EST150.000.020.000.030.00-22,31743.36%
PYPL200117C001550002019-10-15 2:46PM EST155.000.030.000.030.00-4046.88%
PYPL200117C001600002019-11-21 11:13AM EST160.000.020.000.010.00-2050545.31%
PYPL200117C001650002019-08-14 8:58AM EST165.000.030.000.120.00-304757.42%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200117P000350002019-10-17 8:41AM EST35.000.010.000.000.00-10050.00%
PYPL200117P000375002019-09-06 11:11AM EST37.500.010.000.030.00-841,290107.81%
PYPL200117P000400002019-09-27 2:38PM EST40.000.020.000.040.00-2558104.69%
PYPL200117P000425002019-09-23 8:53AM EST42.500.020.000.210.00-150119.14%
PYPL200117P000450002019-09-05 12:32PM EST45.000.040.000.110.00-32,277103.13%
PYPL200117P000475002019-06-07 10:37AM EST47.500.170.040.120.00-10158101.56%
PYPL200117P000500002019-10-29 9:21AM EST50.000.020.000.030.00-232279.69%
PYPL200117P000525002019-10-25 8:59AM EST52.500.020.000.030.00-126274.22%
PYPL200117P000550002019-10-31 11:38AM EST55.000.020.000.020.00-162267.19%
PYPL200117P000575002019-09-05 12:33PM EST57.500.140.110.180.00-1085.35%
PYPL200117P000600002019-11-26 3:57PM EST60.000.010.000.040.00-203,62262.50%
PYPL200117P000625002019-10-14 8:30AM EST62.500.060.000.040.00-4057.81%
PYPL200117P000650002019-11-04 9:45AM EST65.000.030.000.000.00-1090925.00%
PYPL200117P000675002019-11-27 2:31PM EST67.500.030.000.050.00-104,86851.17%
PYPL200117P000700002019-12-04 3:57PM EST70.000.040.000.050.00-1004,10351.17%
PYPL200117P000725002019-11-25 10:47AM EST72.500.020.000.070.00-31,92249.41%
PYPL200117P000750002019-12-06 3:41PM EST75.000.030.010.040.00-108,43741.99%
PYPL200117P000775002019-12-02 12:41PM EST77.500.080.030.070.00-51,45441.21%
PYPL200117P000800002019-12-09 9:41AM EST80.000.070.050.07-0.01-12.50%3007,81337.21%
PYPL200117P000825002019-12-06 12:17PM EST82.500.100.080.100.00-52,79435.25%
PYPL200117P000850002019-12-03 10:26AM EST85.000.230.110.140.00-84,59233.11%
PYPL200117P000875002019-12-09 2:07PM EST87.500.170.170.20-0.01-5.56%84,20131.15%
PYPL200117P000900002019-12-09 1:08PM EST90.000.250.260.290.00-212,29129.20%
PYPL200117P000925002019-12-09 2:07PM EST92.500.380.390.43+0.01+2.70%2068,06427.37%
PYPL200117P000950002019-12-09 2:15PM EST95.000.590.610.66+0.01+1.72%5357,87125.81%
PYPL200117P000975002019-12-09 3:53PM EST97.501.010.981.05+0.12+13.48%4036,61724.66%
PYPL200117P001000002019-12-09 3:59PM EST100.001.591.571.61+0.11+7.43%66918,05923.39%
PYPL200117P001050002019-12-09 3:59PM EST105.003.593.553.65+0.24+7.16%1279,17821.78%
PYPL200117P001100002019-12-09 10:54AM EST110.006.906.907.05+0.35+5.34%36,89720.95%
PYPL200117P001150002019-12-09 11:09AM EST115.0011.3611.1011.50+0.66+6.17%12,04521.92%
PYPL200117P001200002019-12-05 12:31PM EST120.0015.3015.0517.400.00-339341.94%
PYPL200117P001250002019-12-03 9:30AM EST125.0019.0019.7022.050.00-10944.61%
PYPL200117P001300002019-09-27 2:48PM EST130.0028.2222.4024.800.00-510.00%
PYPL200117P001350002019-10-02 1:04PM EST135.0033.9028.1532.100.00-1057.91%
PYPL200117P001400002019-09-30 11:35AM EST140.0036.6132.5034.600.00-100.00%
PYPL200117P001450002019-05-21 1:05PM EST145.0032.6027.2527.500.00--40.00%
PYPL200117P001500002019-07-25 2:49PM EST150.0034.9041.6546.250.00-1043.75%
PYPL200117P001550002019-06-07 10:07AM EST155.0048.0538.5039.500.00--00.00%