| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200221C00070000 | 2020-02-14 2:35PM EST | 70.00 | 52.60 | 52.80 | 53.20 | +10.33 | +24.44% | 1 | 1 | 187.50% |
| PYPL200221C00080000 | 2020-01-07 3:43PM EST | 80.00 | 29.90 | 38.75 | 39.25 | 0.00 | - | 3 | 4 | 0.00% |
| PYPL200221C00085000 | 2020-02-13 11:22AM EST | 85.00 | 34.95 | 37.80 | 38.20 | 0.00 | - | 1 | 7 | 125.00% |
| PYPL200221C00090000 | 2020-02-07 11:09AM EST | 90.00 | 29.30 | 32.80 | 33.20 | 0.00 | - | 63 | 52 | 107.81% |
| PYPL200221C00095000 | 2020-02-04 2:06PM EST | 95.00 | 25.13 | 27.80 | 28.25 | 0.00 | - | 1 | 82 | 103.91% |
| PYPL200221C00100000 | 2020-02-14 2:51PM EST | 100.00 | 22.83 | 22.80 | 23.20 | +2.43 | +11.91% | 9 | 156 | 73.44% |
| PYPL200221C00103000 | 2020-01-27 11:59AM EST | 103.00 | 13.30 | 19.80 | 20.25 | 0.00 | - | - | 9 | 74.61% |
| PYPL200221C00104000 | 2020-01-31 9:59AM EST | 104.00 | 12.50 | 18.75 | 19.25 | 0.00 | - | 1 | 4 | 60.94% |
| PYPL200221C00105000 | 2020-02-14 1:22PM EST | 105.00 | 17.30 | 17.85 | 18.25 | +1.70 | +10.90% | 8 | 305 | 72.66% |
| PYPL200221C00106000 | 2020-02-14 10:11AM EST | 106.00 | 16.20 | 16.75 | 17.25 | +1.75 | +12.11% | 1 | 55 | 54.69% |
| PYPL200221C00107000 | 2020-02-14 3:27PM EST | 107.00 | 15.70 | 15.85 | 16.20 | +3.40 | +27.64% | 2 | 22 | 60.16% |
| PYPL200221C00108000 | 2020-02-03 11:26AM EST | 108.00 | 9.65 | 14.75 | 15.25 | 0.00 | - | 2 | 44 | 80.66% |
| PYPL200221C00109000 | 2020-02-12 9:58AM EST | 109.00 | 9.40 | 13.80 | 14.20 | 0.00 | - | 1 | 50 | 72.66% |
| PYPL200221C00110000 | 2020-02-14 3:54PM EST | 110.00 | 13.00 | 12.90 | 13.15 | +1.87 | +16.80% | 36 | 1,706 | 64.45% |
| PYPL200221C00111000 | 2020-02-13 12:23PM EST | 111.00 | 9.61 | 11.85 | 12.20 | 0.00 | - | 7 | 169 | 63.77% |
| PYPL200221C00112000 | 2020-02-14 2:51PM EST | 112.00 | 10.88 | 10.80 | 11.25 | +2.18 | +25.06% | 6 | 145 | 62.31% |
| PYPL200221C00113000 | 2020-02-14 11:15AM EST | 113.00 | 9.27 | 9.95 | 10.20 | +1.36 | +17.19% | 1 | 224 | 54.88% |
| PYPL200221C00114000 | 2020-02-14 2:48PM EST | 114.00 | 8.90 | 8.95 | 9.25 | +1.70 | +23.61% | 79 | 674 | 53.13% |
| PYPL200221C00115000 | 2020-02-14 3:45PM EST | 115.00 | 7.90 | 7.95 | 8.20 | +2.13 | +36.92% | 113 | 3,264 | 45.90% |
| PYPL200221C00116000 | 2020-02-14 3:56PM EST | 116.00 | 7.05 | 7.00 | 7.20 | +2.25 | +46.87% | 59 | 1,047 | 41.31% |
| PYPL200221C00117000 | 2020-02-14 3:48PM EST | 117.00 | 5.96 | 6.05 | 6.20 | +1.83 | +44.31% | 54 | 1,294 | 36.72% |
| PYPL200221C00118000 | 2020-02-14 3:00PM EST | 118.00 | 4.99 | 5.05 | 5.30 | +1.77 | +54.97% | 85 | 629 | 35.94% |
| PYPL200221C00119000 | 2020-02-14 3:57PM EST | 119.00 | 4.25 | 4.20 | 4.30 | +1.83 | +75.62% | 188 | 605 | 30.76% |
| PYPL200221C00120000 | 2020-02-14 3:59PM EST | 120.00 | 3.30 | 3.30 | 3.40 | +1.49 | +82.32% | 3,113 | 6,531 | 28.32% |
| PYPL200221C00121000 | 2020-02-14 3:56PM EST | 121.00 | 2.57 | 2.55 | 2.60 | +1.29 | +100.78% | 573 | 1,027 | 27.15% |
| PYPL200221C00122000 | 2020-02-14 3:59PM EST | 122.00 | 1.86 | 1.84 | 1.91 | +1.01 | +118.82% | 1,319 | 1,139 | 26.56% |
| PYPL200221C00123000 | 2020-02-14 3:59PM EST | 123.00 | 1.29 | 1.28 | 1.30 | +0.76 | +143.40% | 2,075 | 677 | 25.39% |
| PYPL200221C00124000 | 2020-02-14 3:59PM EST | 124.00 | 0.84 | 0.83 | 0.85 | +0.43 | +104.88% | 17,289 | 414 | 25.05% |
| PYPL200221C00125000 | 2020-02-14 3:58PM EST | 125.00 | 0.52 | 0.50 | 0.55 | +0.30 | +136.36% | 964 | 8,792 | 25.44% |
| PYPL200221C00126000 | 2020-02-14 3:58PM EST | 126.00 | 0.31 | 0.30 | 0.33 | +0.14 | +82.35% | 277 | 213 | 25.49% |
| PYPL200221C00127000 | 2020-02-14 3:51PM EST | 127.00 | 0.16 | 0.17 | 0.19 | +0.08 | +100.00% | 261 | 1,615 | 25.64% |
| PYPL200221C00128000 | 2020-02-14 3:58PM EST | 128.00 | 0.10 | 0.14 | 0.22 | +0.02 | +25.00% | - | - | 31.25% |
| PYPL200221C00129000 | 2020-02-14 3:58PM EST | 129.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | - | - | 29.88% |
| PYPL200221C00130000 | 2020-02-14 3:52PM EST | 130.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 251 | 1,686 | 28.91% |
| PYPL200221C00131000 | 2020-02-14 12:30PM EST | 131.00 | 0.03 | - | 0.06 | 0.00 | - | 50 | - | 33.20% |
| PYPL200221C00135000 | 2020-02-10 3:10PM EST | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 100 | 42.97% |
| PYPL200221C00140000 | 2020-02-04 2:50PM EST | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 52 | 51.56% |
| PYPL200221C00150000 | 2020-01-23 1:14PM EST | 150.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 24 | 75.00% |
| PYPL200221C00155000 | 2020-01-28 9:53AM EST | 155.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 1 | 85.94% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200221P00070000 | 2020-01-27 3:58PM EST | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 411 | 198.44% |
| PYPL200221P00075000 | 2020-01-17 9:30AM EST | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 1,618 | 176.56% |
| PYPL200221P00080000 | 2020-01-16 12:40PM EST | 80.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 30 | 43 | 154.69% |
| PYPL200221P00085000 | 2020-02-11 9:33AM EST | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 247 | 134.38% |
| PYPL200221P00090000 | 2020-02-14 2:24PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 208 | 100.00% |
| PYPL200221P00095000 | 2020-02-11 12:56PM EST | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 1,649 | 93.75% |
| PYPL200221P00100000 | 2020-02-14 3:58PM EST | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 4,561 | 68.75% |
| PYPL200221P00103000 | 2020-02-13 10:22AM EST | 103.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 231 | 69.53% |
| PYPL200221P00104000 | 2020-02-12 12:32PM EST | 104.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 46 | 204 | 66.41% |
| PYPL200221P00105000 | 2020-02-14 1:30PM EST | 105.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 4 | 6,258 | 62.50% |
| PYPL200221P00106000 | 2020-02-12 10:19AM EST | 106.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 6 | 62 | 59.38% |
| PYPL200221P00107000 | 2020-02-13 12:01PM EST | 107.00 | 0.05 | 0.05 | 0.04 | 0.00 | - | 90 | 431 | 62.50% |
| PYPL200221P00108000 | 2020-02-13 1:59PM EST | 108.00 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 4 | 1,884 | 52.73% |
| PYPL200221P00109000 | 2020-02-14 9:36AM EST | 109.00 | 0.04 | 0.00 | 0.04 | -0.08 | -66.67% | 3 | 591 | 54.30% |
| PYPL200221P00110000 | 2020-02-14 1:30PM EST | 110.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 40 | 6,400 | 53.91% |
| PYPL200221P00111000 | 2020-02-13 3:08PM EST | 111.00 | 0.04 | 0.01 | 0.12 | -0.04 | -50.00% | 10 | 222 | 50.98% |
| PYPL200221P00112000 | 2020-02-14 3:49PM EST | 112.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 15 | 289 | 46.48% |
| PYPL200221P00113000 | 2020-02-14 3:59PM EST | 113.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 35 | 372 | 42.77% |
| PYPL200221P00114000 | 2020-02-14 12:55PM EST | 114.00 | 0.08 | 0.04 | 0.07 | -0.06 | -42.86% | 15 | 541 | 40.23% |
| PYPL200221P00115000 | 2020-02-14 3:37PM EST | 115.00 | 0.08 | 0.05 | 0.07 | -0.13 | -61.90% | 66 | 2,287 | 36.33% |
| PYPL200221P00116000 | 2020-02-14 3:54PM EST | 116.00 | 0.09 | 0.07 | 0.10 | -0.18 | -66.67% | 16 | 1,053 | 34.77% |
| PYPL200221P00117000 | 2020-02-14 3:51PM EST | 117.00 | 0.12 | 0.10 | 0.12 | -0.28 | -70.00% | 62 | 989 | 32.03% |
| PYPL200221P00118000 | 2020-02-14 3:59PM EST | 118.00 | 0.16 | 0.15 | 0.17 | -0.42 | -72.41% | 127 | 490 | 30.18% |
| PYPL200221P00119000 | 2020-02-14 3:38PM EST | 119.00 | 0.27 | 0.22 | 0.25 | -0.53 | -66.25% | 298 | 716 | 28.71% |
| PYPL200221P00120000 | 2020-02-14 3:51PM EST | 120.00 | 0.37 | 0.35 | 0.38 | -0.82 | -68.91% | 453 | 1,002 | 27.44% |
| PYPL200221P00121000 | 2020-02-14 3:59PM EST | 121.00 | 0.57 | 0.54 | 0.58 | -1.14 | -66.67% | 869 | 234 | 26.47% |
| PYPL200221P00122000 | 2020-02-14 3:58PM EST | 122.00 | 0.87 | 0.83 | 0.88 | -1.50 | -63.29% | 457 | 293 | 25.73% |
| PYPL200221P00123000 | 2020-02-14 3:58PM EST | 123.00 | 1.30 | 1.25 | 1.30 | -1.70 | -56.67% | 92 | 266 | 25.20% |
| PYPL200221P00124000 | 2020-02-14 3:07PM EST | 124.00 | 2.10 | 1.79 | 1.86 | -3.45 | -62.16% | 29 | 449 | 25.05% |
| PYPL200221P00125000 | 2020-02-14 2:35PM EST | 125.00 | 2.73 | 2.47 | 2.55 | -2.67 | -49.44% | 34 | 196 | 25.24% |
| PYPL200221P00126000 | 2020-01-29 3:39PM EST | 126.00 | 6.50 | 3.25 | 3.40 | 0.00 | - | 2 | 249 | 27.20% |
| PYPL200221P00127000 | 2020-02-14 3:59PM EST | 127.00 | 4.20 | 4.10 | 4.25 | -3.70 | -46.84% | 5 | 138 | 27.54% |
| PYPL200221P00129000 | 2020-02-11 2:16PM EST | 129.00 | 10.35 | 6.50 | 7.00 | 0.00 | - | - | - | 52.59% |
| PYPL200221P00130000 | 2020-01-31 3:54PM EST | 130.00 | 11.35 | 6.95 | 7.15 | 0.00 | - | 9 | 3 | 35.45% |