PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200221C000700002020-02-14 2:35PM EST70.0052.6052.8053.20+10.33+24.44%11187.50%
PYPL200221C000800002020-01-07 3:43PM EST80.0029.9038.7539.250.00-340.00%
PYPL200221C000850002020-02-13 11:22AM EST85.0034.9537.8038.200.00-17125.00%
PYPL200221C000900002020-02-07 11:09AM EST90.0029.3032.8033.200.00-6352107.81%
PYPL200221C000950002020-02-04 2:06PM EST95.0025.1327.8028.250.00-182103.91%
PYPL200221C001000002020-02-14 2:51PM EST100.0022.8322.8023.20+2.43+11.91%915673.44%
PYPL200221C001030002020-01-27 11:59AM EST103.0013.3019.8020.250.00--974.61%
PYPL200221C001040002020-01-31 9:59AM EST104.0012.5018.7519.250.00-1460.94%
PYPL200221C001050002020-02-14 1:22PM EST105.0017.3017.8518.25+1.70+10.90%830572.66%
PYPL200221C001060002020-02-14 10:11AM EST106.0016.2016.7517.25+1.75+12.11%15554.69%
PYPL200221C001070002020-02-14 3:27PM EST107.0015.7015.8516.20+3.40+27.64%22260.16%
PYPL200221C001080002020-02-03 11:26AM EST108.009.6514.7515.250.00-24480.66%
PYPL200221C001090002020-02-12 9:58AM EST109.009.4013.8014.200.00-15072.66%
PYPL200221C001100002020-02-14 3:54PM EST110.0013.0012.9013.15+1.87+16.80%361,70664.45%
PYPL200221C001110002020-02-13 12:23PM EST111.009.6111.8512.200.00-716963.77%
PYPL200221C001120002020-02-14 2:51PM EST112.0010.8810.8011.25+2.18+25.06%614562.31%
PYPL200221C001130002020-02-14 11:15AM EST113.009.279.9510.20+1.36+17.19%122454.88%
PYPL200221C001140002020-02-14 2:48PM EST114.008.908.959.25+1.70+23.61%7967453.13%
PYPL200221C001150002020-02-14 3:45PM EST115.007.907.958.20+2.13+36.92%1133,26445.90%
PYPL200221C001160002020-02-14 3:56PM EST116.007.057.007.20+2.25+46.87%591,04741.31%
PYPL200221C001170002020-02-14 3:48PM EST117.005.966.056.20+1.83+44.31%541,29436.72%
PYPL200221C001180002020-02-14 3:00PM EST118.004.995.055.30+1.77+54.97%8562935.94%
PYPL200221C001190002020-02-14 3:57PM EST119.004.254.204.30+1.83+75.62%18860530.76%
PYPL200221C001200002020-02-14 3:59PM EST120.003.303.303.40+1.49+82.32%3,1136,53128.32%
PYPL200221C001210002020-02-14 3:56PM EST121.002.572.552.60+1.29+100.78%5731,02727.15%
PYPL200221C001220002020-02-14 3:59PM EST122.001.861.841.91+1.01+118.82%1,3191,13926.56%
PYPL200221C001230002020-02-14 3:59PM EST123.001.291.281.30+0.76+143.40%2,07567725.39%
PYPL200221C001240002020-02-14 3:59PM EST124.000.840.830.85+0.43+104.88%17,28941425.05%
PYPL200221C001250002020-02-14 3:58PM EST125.000.520.500.55+0.30+136.36%9648,79225.44%
PYPL200221C001260002020-02-14 3:58PM EST126.000.310.300.33+0.14+82.35%27721325.49%
PYPL200221C001270002020-02-14 3:51PM EST127.000.160.170.19+0.08+100.00%2611,61525.64%
PYPL200221C001280002020-02-14 3:58PM EST128.000.100.140.22+0.02+25.00%--31.25%
PYPL200221C001290002020-02-14 3:58PM EST129.000.070.070.110.00---29.88%
PYPL200221C001300002020-02-14 3:52PM EST130.000.040.040.05+0.02+100.00%2511,68628.91%
PYPL200221C001310002020-02-14 12:30PM EST131.000.03-0.060.00-50-33.20%
PYPL200221C001350002020-02-10 3:10PM EST135.000.030.000.040.00-110042.97%
PYPL200221C001400002020-02-04 2:50PM EST140.000.030.000.040.00-35251.56%
PYPL200221C001500002020-01-23 1:14PM EST150.000.070.000.040.00-22475.00%
PYPL200221C001550002020-01-28 9:53AM EST155.000.020.000.04+0.01+100.00%5185.94%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200221P000700002020-01-27 3:58PM EST70.000.020.000.040.00-1411198.44%
PYPL200221P000750002020-01-17 9:30AM EST75.000.030.000.040.00-21,618176.56%
PYPL200221P000800002020-01-16 12:40PM EST80.000.060.000.040.00-3043154.69%
PYPL200221P000850002020-02-11 9:33AM EST85.000.020.000.040.00-3247134.38%
PYPL200221P000900002020-02-14 2:24PM EST90.000.010.000.010.00-125208100.00%
PYPL200221P000950002020-02-11 12:56PM EST95.000.020.000.030.00-91,64993.75%
PYPL200221P001000002020-02-14 3:58PM EST100.000.010.000.01-0.02-66.67%854,56168.75%
PYPL200221P001030002020-02-13 10:22AM EST103.000.030.000.040.00-123169.53%
PYPL200221P001040002020-02-12 12:32PM EST104.000.020.000.040.00-4620466.41%
PYPL200221P001050002020-02-14 1:30PM EST105.000.010.000.04-0.02-66.67%46,25862.50%
PYPL200221P001060002020-02-12 10:19AM EST106.000.070.000.040.00-66259.38%
PYPL200221P001070002020-02-13 12:01PM EST107.000.050.050.040.00-9043162.50%
PYPL200221P001080002020-02-13 1:59PM EST108.000.050.000.04-0.01-16.67%41,88452.73%
PYPL200221P001090002020-02-14 9:36AM EST109.000.040.000.04-0.08-66.67%359154.30%
PYPL200221P001100002020-02-14 1:30PM EST110.000.050.000.06-0.02-28.57%406,40053.91%
PYPL200221P001110002020-02-13 3:08PM EST111.000.040.010.12-0.04-50.00%1022250.98%
PYPL200221P001120002020-02-14 3:49PM EST112.000.050.020.06-0.04-44.44%1528946.48%
PYPL200221P001130002020-02-14 3:59PM EST113.000.040.040.06-0.08-66.67%3537242.77%
PYPL200221P001140002020-02-14 12:55PM EST114.000.080.040.07-0.06-42.86%1554140.23%
PYPL200221P001150002020-02-14 3:37PM EST115.000.080.050.07-0.13-61.90%662,28736.33%
PYPL200221P001160002020-02-14 3:54PM EST116.000.090.070.10-0.18-66.67%161,05334.77%
PYPL200221P001170002020-02-14 3:51PM EST117.000.120.100.12-0.28-70.00%6298932.03%
PYPL200221P001180002020-02-14 3:59PM EST118.000.160.150.17-0.42-72.41%12749030.18%
PYPL200221P001190002020-02-14 3:38PM EST119.000.270.220.25-0.53-66.25%29871628.71%
PYPL200221P001200002020-02-14 3:51PM EST120.000.370.350.38-0.82-68.91%4531,00227.44%
PYPL200221P001210002020-02-14 3:59PM EST121.000.570.540.58-1.14-66.67%86923426.47%
PYPL200221P001220002020-02-14 3:58PM EST122.000.870.830.88-1.50-63.29%45729325.73%
PYPL200221P001230002020-02-14 3:58PM EST123.001.301.251.30-1.70-56.67%9226625.20%
PYPL200221P001240002020-02-14 3:07PM EST124.002.101.791.86-3.45-62.16%2944925.05%
PYPL200221P001250002020-02-14 2:35PM EST125.002.732.472.55-2.67-49.44%3419625.24%
PYPL200221P001260002020-01-29 3:39PM EST126.006.503.253.400.00-224927.20%
PYPL200221P001270002020-02-14 3:59PM EST127.004.204.104.25-3.70-46.84%513827.54%
PYPL200221P001290002020-02-11 2:16PM EST129.0010.356.507.000.00---52.59%
PYPL200221P001300002020-01-31 3:54PM EST130.0011.356.957.150.00-9335.45%