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 11:05AM EDT65.0039.0036.5539.950.00--260.52%
PYPL200320C000700002019-10-02 12:35PM EDT70.0031.3731.8535.050.00--1054.35%
PYPL200320C000750002019-09-30 3:59PM EDT75.0030.1028.2028.800.00-103249.30%
PYPL200320C000800002019-10-02 12:35PM EDT80.0022.5523.6524.200.00--2044.31%
PYPL200320C000850002019-10-08 11:25AM EDT85.0018.6919.5019.850.00-105740.32%
PYPL200320C000900002019-10-17 3:11PM EDT90.0016.6015.6015.800.00-53037.02%
PYPL200320C000950002019-10-18 1:05PM EDT95.0011.8512.0012.15-0.94-7.35%158934.36%
PYPL200320C000975002019-10-18 12:21PM EDT97.509.7110.3510.45-1.17-10.75%33733.02%
PYPL200320C001000002019-10-18 3:49PM EDT100.008.608.858.95-0.80-8.51%5718032.09%
PYPL200320C001050002019-10-18 3:31PM EDT105.006.326.206.35-0.57-8.27%557230.46%
PYPL200320C001100002019-10-18 12:17PM EDT110.004.104.254.35-0.75-15.46%1296829.32%
PYPL200320C001150002019-10-18 3:54PM EDT115.002.872.772.81-0.31-9.75%740528.19%
PYPL200320C001200002019-10-17 10:04AM EDT120.002.091.731.790.00-1244927.59%
PYPL200320C001250002019-10-16 3:13PM EDT125.001.201.061.120.00-316927.25%
PYPL200320C001300002019-10-15 3:33PM EDT130.000.800.650.700.00-231227.15%
PYPL200320C001350002019-10-10 3:18PM EDT135.000.540.400.440.00-572627.22%
PYPL200320C001400002019-10-18 2:12PM EDT140.000.340.240.28+0.04+13.33%251027.39%
PYPL200320C001450002019-09-03 10:58AM EDT145.000.980.000.380.00-943831.40%
PYPL200320C001550002019-09-06 3:37PM EDT155.000.430.040.110.00-1129.59%
PYPL200320C001600002019-09-23 1:14PM EDT160.000.160.000.070.00-31829.69%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200320P000600002019-09-10 1:14PM EDT60.000.420.140.330.00-2345.12%
PYPL200320P000650002019-10-17 10:03AM EDT65.000.200.230.260.00-12637.40%
PYPL200320P000700002019-10-02 3:57PM EDT70.000.900.370.410.00-29634.96%
PYPL200320P000750002019-10-17 11:09AM EDT75.000.610.610.670.00-105232.94%
PYPL200320P000800002019-10-16 1:34PM EDT80.001.000.991.030.00-4727130.66%
PYPL200320P000850002019-10-17 1:44PM EDT85.001.821.591.64+0.33+22.15%641,52128.94%
PYPL200320P000900002019-10-18 12:39PM EDT90.003.152.502.55+0.61+24.02%124,35127.30%
PYPL200320P000925002019-10-18 12:56PM EDT92.503.703.103.20+0.70+23.33%476726.73%
PYPL200320P000950002019-10-18 12:05PM EDT95.004.253.803.90+0.75+21.43%12,81925.87%
PYPL200320P000975002019-10-18 1:16PM EDT97.505.304.654.75+1.01+23.54%177025.13%
PYPL200320P001000002019-10-18 3:54PM EDT100.006.445.655.75+0.94+17.09%364124.44%
PYPL200320P001050002019-10-18 12:00PM EDT105.008.758.008.15+1.30+17.45%11,30822.84%
PYPL200320P001100002019-10-18 11:26AM EDT110.0011.1711.0011.20-0.73-6.13%114121.23%
PYPL200320P001150002019-10-03 11:16AM EDT115.0016.6014.5514.750.00-41918.67%
PYPL200320P001200002019-10-11 3:02PM EDT120.0018.7718.5518.750.00-1230.00%
PYPL200320P001250002019-10-18 12:06PM EDT125.0024.1523.6524.25+7.25+42.90%1221.85%
PYPL200320P001300002019-09-25 10:19AM EDT130.0028.4026.8028.000.00-130.00%
PYPL200320P001400002019-09-05 3:58PM EDT140.0028.9538.9043.200.00-3456.45%