PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200320C000650002019-09-23 10:05AM EST65.0039.0040.6045.250.00--097.36%
PYPL200320C000700002019-12-09 12:05PM EST70.0034.5534.1034.85-0.80-2.26%21350.12%
PYPL200320C000750002019-11-26 10:51AM EST75.0031.3129.1029.800.00-11947.29%
PYPL200320C000800002019-12-09 11:26AM EST80.0024.7024.5025.10-1.10-4.26%15443.03%
PYPL200320C000850002019-12-06 12:51PM EST85.0021.1019.5520.500.00-59138.89%
PYPL200320C000900002019-12-09 1:10PM EST90.0016.1015.6515.85-0.27-1.65%308433.55%
PYPL200320C000925002019-12-06 9:46AM EST92.5014.8013.6513.900.00-13632.90%
PYPL200320C000950002019-12-09 3:47PM EST95.0011.9011.7011.85-0.60-4.80%784331.12%
PYPL200320C000975002019-12-09 3:18PM EST97.5010.279.8510.10-0.53-4.91%213530.42%
PYPL200320C001000002019-12-09 12:56PM EST100.008.458.258.40-0.25-2.87%1586529.35%
PYPL200320C001050002019-12-09 3:49PM EST105.005.655.455.55-0.15-2.59%2093,13927.78%
PYPL200320C001100002019-12-09 3:58PM EST110.003.453.403.50-0.20-5.48%3052,90527.01%
PYPL200320C001150002019-12-09 2:19PM EST115.002.061.992.02-0.11-5.07%1492,36626.11%
PYPL200320C001200002019-12-09 2:19PM EST120.001.131.091.13-0.08-6.61%461,35525.76%
PYPL200320C001250002019-12-09 2:24PM EST125.000.620.580.61-0.03-4.62%10450025.61%
PYPL200320C001300002019-12-09 1:05PM EST130.000.310.300.34-0.02-6.06%113,09425.90%
PYPL200320C001350002019-12-06 3:44PM EST135.000.180.150.190.00-158126.27%
PYPL200320C001400002019-12-05 10:04AM EST140.000.130.080.110.00-11,46526.81%
PYPL200320C001450002019-12-09 1:57PM EST145.000.050.040.07-0.07-58.33%23827.64%
PYPL200320C001500002019-11-27 3:00PM EST150.000.070.000.000.00-51512.50%
PYPL200320C001550002019-09-06 2:37PM EST155.000.430.040.110.00-1134.18%
PYPL200320C001600002019-11-26 1:01PM EST160.000.050.000.070.00-10034.38%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200320P000600002019-09-10 12:14PM EST60.000.420.140.330.00-2353.71%
PYPL200320P000650002019-12-02 2:36PM EST65.000.110.090.110.00-32641.50%
PYPL200320P000700002019-11-27 1:23PM EST70.000.130.160.180.00-28938.53%
PYPL200320P000750002019-12-05 3:40PM EST75.000.310.270.300.00-108635.79%
PYPL200320P000800002019-12-05 12:25PM EST80.000.530.480.510.00-356233.40%
PYPL200320P000850002019-12-05 3:40PM EST85.000.830.820.870.00-22,56431.28%
PYPL200320P000900002019-12-09 3:36PM EST90.001.391.441.48-0.01-0.71%336,42229.41%
PYPL200320P000925002019-12-09 10:16AM EST92.501.801.851.91+0.08+4.65%472,40928.52%
PYPL200320P000950002019-12-09 3:50PM EST95.002.422.432.46+0.08+3.42%1904,06127.72%
PYPL200320P000975002019-12-09 9:49AM EST97.502.893.103.20-0.08-2.69%671,94327.27%
PYPL200320P001000002019-12-09 3:15PM EST100.003.903.904.05+0.05+1.30%632,11026.62%
PYPL200320P001050002019-12-09 3:15PM EST105.006.056.156.25+0.05+0.83%441,94925.43%
PYPL200320P001100002019-12-09 3:29PM EST110.008.809.059.15+0.39+4.64%301,84524.26%
PYPL200320P001150002019-12-09 11:09AM EST115.0012.6512.6512.80+0.40+3.27%178223.55%
PYPL200320P001200002019-11-22 12:15PM EST120.0014.6016.7516.900.00-15122.12%
PYPL200320P001250002019-12-02 10:08AM EST125.0020.300.000.000.00-7230.00%
PYPL200320P001300002019-11-27 11:56AM EST130.0022.3025.5027.200.00-1133.26%
PYPL200320P001400002019-10-23 8:43AM EST140.0043.3536.3040.150.00-3162.27%