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
PYPL200320C000550002020-01-30 1:46PM EST55.0060.9364.2564.950.00--0123.44%
PYPL200320C000600002019-12-23 3:23PM EST60.0048.8958.8059.900.00--0135.55%
PYPL200320C000650002020-01-16 3:01PM EST65.0050.3557.8058.350.00-5053206.01%
PYPL200320C000700002020-02-05 11:40AM EST70.0049.5549.3050.050.00-2094.92%
PYPL200320C000750002020-02-04 11:33AM EST75.0045.1044.3045.100.00-2085.64%
PYPL200320C000800002020-02-21 2:41PM EST80.0039.1239.3540.15-2.23-5.39%2078.03%
PYPL200320C000850002020-02-20 10:14AM EST85.0039.2334.4035.050.00-1066.60%
PYPL200320C000900002020-02-21 11:32AM EST90.0030.3029.6030.00-1.57-4.93%13059.96%
PYPL200320C000925002020-02-03 12:14PM EST92.5029.3527.0027.550.00-6054.20%
PYPL200320C000950002020-02-20 3:48PM EST95.0027.3524.7025.150.00-8054.10%
PYPL200320C000975002020-02-20 9:44AM EST97.5026.5022.0022.700.00-5055.32%
PYPL200320C001000002020-02-21 12:26PM EST100.0020.1719.6520.20-3.98-16.48%10050.00%
PYPL200320C001050002020-02-21 1:40PM EST105.0014.8615.0015.30-2.41-13.95%18041.02%
PYPL200320C001100002020-02-21 3:50PM EST110.0010.4510.4510.70-1.85-15.04%221034.96%
PYPL200320C001150002020-02-21 3:58PM EST115.006.456.306.60-1.94-23.12%272030.54%
PYPL200320C001200002020-02-21 3:59PM EST120.003.303.253.40-1.52-31.54%483027.59%
PYPL200320C001250002020-02-21 3:57PM EST125.001.401.331.47-0.80-36.36%1,517026.43%
PYPL200320C001300002020-02-21 3:59PM EST130.000.570.460.57-0.23-28.75%665026.51%
PYPL200320C001350002020-02-21 3:52PM EST135.000.150.140.24-0.10-40.00%136027.93%
PYPL200320C001400002020-02-21 10:38AM EST140.000.060.000.10-0.03-33.33%8029.20%
PYPL200320C001450002020-02-19 1:34PM EST145.000.020.000.100.00-1034.47%
PYPL200320C001500002020-02-19 11:20AM EST150.000.020.000.000.00-5012.50%
PYPL200320C001550002020-02-13 2:13PM EST155.000.010.000.080.00-2042.77%
PYPL200320C001600002020-01-29 1:20PM EST160.000.030.000.070.00-152046.29%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200320P000600002020-01-24 3:50PM EST60.000.010.000.050.00-2092.97%
PYPL200320P000650002020-02-14 1:33PM EST65.000.010.000.050.00-20082.81%
PYPL200320P000700002020-01-29 12:32PM EST70.000.050.000.080.00-1077.34%
PYPL200320P000750002020-02-13 12:08PM EST75.000.030.000.100.00-14070.12%
PYPL200320P000800002020-02-20 11:19AM EST80.000.030.040.120.00-15065.04%
PYPL200320P000850002020-02-20 12:42PM EST85.000.090.070.150.00-25058.98%
PYPL200320P000900002020-02-21 3:51PM EST90.000.200.120.25+0.06+42.86%15054.59%
PYPL200320P000925002020-02-21 12:45PM EST92.500.210.140.29+0.01+5.00%1051.47%
PYPL200320P000950002020-02-21 3:31PM EST95.000.280.230.32+0.15+115.38%22050.68%
PYPL200320P000975002020-02-20 3:28PM EST97.500.260.290.36+0.08+44.44%1047.12%
PYPL200320P001000002020-02-21 1:56PM EST100.000.400.370.40+0.19+90.48%75043.36%
PYPL200320P001050002020-02-21 3:51PM EST105.000.530.470.56+0.22+70.97%476036.89%
PYPL200320P001100002020-02-21 3:51PM EST110.000.920.870.97+0.41+80.39%628032.15%
PYPL200320P001150002020-02-21 3:46PM EST115.001.901.781.89+0.86+82.69%2,059028.66%
PYPL200320P001200002020-02-21 3:50PM EST120.003.703.603.80+1.51+68.95%262026.76%
PYPL200320P001250002020-02-21 3:42PM EST125.007.006.656.85+1.87+36.45%31025.27%
PYPL200320P001300002020-02-21 11:39AM EST130.0010.5510.7511.05+2.20+26.35%5026.10%
PYPL200320P001350002020-02-04 11:07AM EST135.0015.7015.3515.900.00-2031.20%
PYPL200320P001400002020-02-03 11:51AM EST140.0023.5420.3020.850.00-4036.82%
PYPL200320P001450002020-02-18 12:11AM EST145.0022.7525.3025.850.00---42.97%
PYPL200320P001500002020-01-16 3:27PM EST150.0034.8326.8027.250.00-500.00%