PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200417C000550002019-10-09 10:51AM EDT55.0047.0045.4549.550.00--355.32%
PYPL200417C000600002019-09-23 9:30AM EDT60.0045.9240.6044.700.00--450.68%
PYPL200417C000800002019-10-02 9:31AM EDT80.0023.7523.7024.150.00-61937.37%
PYPL200417C000850002019-09-26 10:56AM EDT85.0022.6019.7020.100.00-242635.74%
PYPL200417C000900002019-10-04 3:58PM EDT90.0017.3015.9016.150.00-102033.41%
PYPL200417C000950002019-10-07 12:49PM EDT95.0013.1912.4012.700.00-1831.92%
PYPL200417C000975002019-10-14 10:35AM EDT97.5011.3010.8511.05-1.55-12.06%61930.94%
PYPL200417C001000002019-10-14 1:38PM EDT100.009.409.459.65-0.25-2.59%133130.50%
PYPL200417C001050002019-10-14 2:58PM EDT105.007.026.957.10-0.14-1.96%611029.35%
PYPL200417C001100002019-10-14 3:48PM EDT110.005.004.955.05-0.40-7.41%738728.41%
PYPL200417C001150002019-10-08 9:35AM EDT115.003.703.353.500.00-17727.74%
PYPL200417C001200002019-10-14 11:08AM EDT120.002.462.282.36-0.29-10.55%15127.22%
PYPL200417C001250002019-10-07 10:27AM EDT125.002.001.441.650.00-16227.36%
PYPL200417C001300002019-10-07 10:21AM EDT130.001.370.961.040.00-24126.80%
PYPL200417C001350002019-10-09 9:41AM EDT135.000.800.610.690.00-103626.81%
PYPL200417C001400002019-09-05 10:14AM EDT140.001.870.390.950.00-14231.59%
PYPL200417C001450002019-09-17 1:48PM EDT145.000.870.250.310.00-101927.10%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200417P000600002019-10-11 2:41PM EDT60.000.250.200.240.00-2338.97%
PYPL200417P000650002019-10-07 3:55PM EDT65.000.470.330.380.00-1136.77%
PYPL200417P000700002019-10-03 11:28AM EDT70.000.900.530.600.00-1311634.77%
PYPL200417P000750002019-10-10 3:55PM EDT75.001.150.860.940.00--4132.98%
PYPL200417P000800002019-10-11 9:38AM EDT80.001.381.371.460.00-103731.42%
PYPL200417P000850002019-10-14 12:28PM EDT85.002.252.162.22+0.08+3.69%573429.99%
PYPL200417P000900002019-10-14 12:10PM EDT90.003.303.203.35-0.05-1.49%618928.91%
PYPL200417P000950002019-10-14 2:58PM EDT95.004.784.704.85+0.13+2.80%541,03827.77%
PYPL200417P000975002019-10-14 10:06AM EDT97.505.805.605.75-1.20-17.14%1232927.16%
PYPL200417P001000002019-10-14 10:06AM EDT100.006.856.656.85-1.15-14.38%165926.83%
PYPL200417P001050002019-10-09 3:59PM EDT105.0010.779.109.300.00-28325.75%
PYPL200417P001100002019-10-10 11:53AM EDT110.0013.1512.1012.300.00-102424.81%
PYPL200417P001150002019-09-24 2:12PM EDT115.0015.6515.1515.400.00-1522.18%
PYPL200417P001200002019-10-02 3:52PM EDT120.0022.0019.5019.800.00--2523.32%
PYPL200417P001250002019-09-16 12:10AM EDT125.0022.5523.8024.050.00--1122.14%
PYPL200417P001300002019-09-05 3:52PM EDT130.0020.9531.0532.500.00--243.12%