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
PYPL200117C000350002019-09-23 9:30AM EDT35.0070.0566.5069.300.00-2127155.27%
PYPL200117C000400002019-09-30 11:46AM EDT40.0063.5061.1064.400.00-5408134.47%
PYPL200117C000425002019-08-01 10:15AM EDT42.5064.8465.2067.700.00-143217.02%
PYPL200117C000450002019-10-15 10:10AM EDT45.0057.5454.3558.800.00-17787.79%
PYPL200117C000475002019-06-10 12:02AM EDT47.5048.6466.9570.150.00-1518270.58%
PYPL200117C000500002019-10-02 3:16PM EDT50.0050.2051.0054.400.00-1459105.13%
PYPL200117C000525002019-10-09 10:51AM EDT52.5049.3048.8051.800.00-373100.68%
PYPL200117C000550002019-09-12 11:23AM EDT55.0052.8044.9549.050.00-118079.76%
PYPL200117C000575002019-10-17 11:38AM EDT57.5046.1041.9546.450.00-12167.53%
PYPL200117C000600002019-10-18 1:05PM EDT60.0042.0040.6044.00+1.79+4.45%7544475.64%
PYPL200117C000625002019-10-02 11:25AM EDT62.5038.5038.9041.550.00-113077.27%
PYPL200117C000650002019-10-08 3:55PM EDT65.0035.6336.7038.850.00-125672.93%
PYPL200117C000675002019-09-11 3:45PM EDT67.5037.1532.7536.800.00-214361.16%
PYPL200117C000700002019-10-18 11:12AM EDT70.0033.0031.6032.30+0.75+2.33%2040451.73%
PYPL200117C000725002019-09-23 9:30AM EDT72.5033.3229.6531.550.00-123862.26%
PYPL200117C000750002019-10-08 12:28PM EDT75.0026.4027.3528.700.00-1045756.81%
PYPL200117C000775002019-08-23 3:42PM EDT77.5031.1523.8528.200.00-141056.95%
PYPL200117C000800002019-10-17 1:08PM EDT80.0024.0720.9523.900.00-21,08755.37%
PYPL200117C000825002019-10-09 3:25PM EDT82.5019.2520.6521.000.00-356847.41%
PYPL200117C000850002019-10-17 1:08PM EDT85.0019.4217.4517.950.00-371838.46%
PYPL200117C000875002019-10-17 10:07AM EDT87.5017.7015.2515.850.00-250837.21%
PYPL200117C000900002019-10-18 11:04AM EDT90.0014.2013.2013.70-0.95-6.27%112,12735.11%
PYPL200117C000925002019-10-16 3:24PM EDT92.5012.6211.2011.700.00-557533.51%
PYPL200117C000950002019-10-18 3:59PM EDT95.009.709.509.85-1.43-12.85%1158032.22%
PYPL200117C000975002019-10-18 3:58PM EDT97.508.077.908.15-1.20-12.94%2201,89631.07%
PYPL200117C001000002019-10-18 3:48PM EDT100.006.456.406.70-1.15-15.13%1089,83830.48%
PYPL200117C001050002019-10-18 3:48PM EDT105.004.014.004.10-0.74-15.58%4529,68028.39%
PYPL200117C001100002019-10-18 3:59PM EDT110.002.352.242.46-0.41-14.86%59413,35727.89%
PYPL200117C001150002019-10-18 3:54PM EDT115.001.271.251.41-0.15-10.56%26523,56927.67%
PYPL200117C001200002019-10-18 3:54PM EDT120.000.690.590.70+0.01+1.47%28712,36126.83%
PYPL200117C001250002019-10-18 3:48PM EDT125.000.340.270.42+0.01+3.03%294,91727.71%
PYPL200117C001300002019-10-18 12:12PM EDT130.000.140.100.21-0.03-17.65%1111,53927.59%
PYPL200117C001350002019-10-18 3:47PM EDT135.000.100.060.12+0.04+66.67%2192728.22%
PYPL200117C001400002019-10-18 10:55AM EDT140.000.040.020.08-0.03-42.86%24,57029.40%
PYPL200117C001450002019-10-17 2:21PM EDT145.000.040.000.060.00-2040430.86%
PYPL200117C001500002019-10-17 10:27AM EDT150.000.040.020.050.00-112,29632.62%
PYPL200117C001550002019-10-15 3:46PM EDT155.000.030.000.040.00-42,22133.99%
PYPL200117C001600002019-10-17 10:32AM EDT160.000.020.000.010.00-10049331.64%
PYPL200117C001650002019-08-14 9:58AM EDT165.000.030.000.120.00-304743.85%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200117P000350002019-10-17 9:41AM EDT35.000.010.000.020.00-105,04772.66%
PYPL200117P000375002019-09-06 12:11PM EDT37.500.010.000.030.00-841,29071.09%
PYPL200117P000400002019-09-27 3:38PM EDT40.000.020.000.030.00-255866.41%
PYPL200117P000425002019-09-23 9:53AM EDT42.500.020.000.030.00-1537462.50%
PYPL200117P000450002019-09-05 1:32PM EDT45.000.040.000.110.00-32,27767.19%
PYPL200117P000475002019-06-07 11:37AM EDT47.500.170.040.120.00-1015866.02%
PYPL200117P000500002019-09-26 11:29AM EDT50.000.030.000.050.00-133253.91%
PYPL200117P000525002019-07-26 10:10AM EDT52.500.050.110.320.00-226466.80%
PYPL200117P000550002019-09-27 9:31AM EDT55.000.050.010.050.00-1062650.98%
PYPL200117P000575002019-09-05 1:33PM EDT57.500.140.110.180.00-1054.98%
PYPL200117P000600002019-10-15 11:38AM EDT60.000.070.000.240.00-513,62355.62%
PYPL200117P000625002019-10-14 9:30AM EDT62.500.120.070.120.00-42,62146.39%
PYPL200117P000650002019-10-04 3:53PM EDT65.000.150.070.090.00-692241.21%
PYPL200117P000675002019-09-26 9:46AM EDT67.500.320.090.120.00-8904,86939.75%
PYPL200117P000700002019-10-18 2:33PM EDT70.000.200.180.21-0.08-28.57%34,13840.14%
PYPL200117P000725002019-10-18 10:37AM EDT72.500.170.240.28-0.05-22.73%111,90438.87%
PYPL200117P000750002019-10-18 3:40PM EDT75.000.340.300.47+0.08+30.77%108,34039.55%
PYPL200117P000775002019-10-10 10:58AM EDT77.500.610.310.340.00-81,50233.55%
PYPL200117P000800002019-10-17 1:27PM EDT80.000.390.530.700.00-17,91635.94%
PYPL200117P000825002019-10-18 10:51AM EDT82.500.550.700.79+0.05+10.00%1553,37833.37%
PYPL200117P000850002019-10-18 10:47AM EDT85.000.750.961.10+0.02+2.74%64,60032.89%
PYPL200117P000875002019-10-18 12:50PM EDT87.501.321.241.41+0.34+34.69%952,72831.64%
PYPL200117P000900002019-10-18 3:59PM EDT90.001.721.671.82+0.50+40.98%2611,55130.58%
PYPL200117P000925002019-10-18 3:51PM EDT92.502.262.202.34+0.77+51.68%726,09029.57%
PYPL200117P000950002019-10-18 3:54PM EDT95.002.842.852.96+0.85+42.71%1097,83228.44%
PYPL200117P000975002019-10-18 3:52PM EDT97.503.703.653.85+1.05+39.62%523,29328.03%
PYPL200117P001000002019-10-18 3:52PM EDT100.004.704.604.95+1.20+34.29%34315,42527.82%
PYPL200117P001050002019-10-18 3:57PM EDT105.007.257.157.55+1.60+28.32%988,36726.72%
PYPL200117P001100002019-10-18 3:41PM EDT110.0010.6010.4510.75+1.65+18.44%216,57825.04%
PYPL200117P001150002019-10-18 3:58PM EDT115.0014.5014.4015.00+1.15+8.61%152,11526.29%
PYPL200117P001200002019-10-15 2:37PM EDT120.0016.9717.7019.600.00-21,14228.05%
PYPL200117P001250002019-10-18 12:06PM EDT125.0023.9822.7024.95-1.12-4.46%212636.01%
PYPL200117P001300002019-09-27 3:48PM EDT130.0028.2226.4028.750.00-510.00%
PYPL200117P001350002019-10-02 2:04PM EDT135.0033.9031.2533.500.00-100.00%
PYPL200117P001400002019-09-30 12:35PM EDT140.0036.6135.9039.000.00-1034.38%
PYPL200117P001450002019-05-21 2:05PM EDT145.0032.6027.2527.500.00--40.00%
PYPL200117P001500002019-07-25 3:49PM EDT150.0034.9041.6546.250.00-100.00%
PYPL200117P001550002019-06-07 11:07AM EDT155.0048.0538.5039.500.00--00.00%