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
PYPL200417C000550002019-12-02 3:02PM EST55.0051.8952.9556.850.00-100.00%
PYPL200417C000600002020-02-11 2:33PM EST60.0059.0059.1060.300.00-4085.84%
PYPL200417C000700002020-02-18 12:11AM EST70.0052.8849.1050.500.00--072.95%
PYPL200417C000750002019-12-02 10:18AM EST75.0030.7033.1537.300.00--00.00%
PYPL200417C000800002020-02-13 12:21PM EST80.0040.9539.6040.150.00-1059.23%
PYPL200417C000850002020-02-18 10:11AM EST85.0038.0034.6535.250.00-1053.47%
PYPL200417C000900002020-02-21 3:25PM EST90.0029.6929.7030.35-5.16-14.81%2053.17%
PYPL200417C000925002020-02-13 12:35PM EST92.5028.6127.2527.850.00-2049.10%
PYPL200417C000950002020-02-20 9:32AM EST95.0029.6024.8025.450.00-1046.48%
PYPL200417C000975002020-02-20 3:48PM EST97.5025.5022.6523.000.00-8043.09%
PYPL200417C001000002020-02-21 2:47PM EST100.0019.8420.2020.60-2.26-10.23%7040.21%
PYPL200417C001050002020-02-21 3:08PM EST105.0015.3015.4015.95-1.80-10.53%5035.33%
PYPL200417C001100002020-02-21 3:49PM EST110.0011.2811.3511.60-1.91-14.48%20031.41%
PYPL200417C001150002020-02-21 3:57PM EST115.007.707.557.80-2.03-20.86%137028.68%
PYPL200417C001200002020-02-21 3:56PM EST120.004.704.554.70-1.41-23.08%186026.47%
PYPL200417C001250002020-02-21 3:58PM EST125.002.492.472.61-1.06-29.86%453025.55%
PYPL200417C001300002020-02-21 3:42PM EST130.001.211.201.35-0.51-29.65%250025.26%
PYPL200417C001350002020-02-21 3:58PM EST135.000.580.550.65-0.21-26.58%24025.17%
PYPL200417C001400002020-02-21 3:31PM EST140.000.260.240.34-0.09-25.71%44026.00%
PYPL200417C001450002020-02-20 9:55AM EST145.000.170.080.170.00-1026.61%
PYPL200417C001500002020-02-20 1:43PM EST150.000.080.070.000.00-26012.50%
PYPL200417C001550002020-02-21 9:30AM EST155.000.080.000.00+0.03+60.00%450012.50%
PYPL200417C001600002020-02-20 9:34AM EST160.000.030.000.050.00-1031.45%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200417P000550002019-12-30 2:25PM EST55.000.030.000.040.00--071.88%
PYPL200417P000600002020-01-02 10:02AM EST60.000.030.010.050.00-1067.19%
PYPL200417P000650002020-02-21 11:57AM EST65.000.050.010.08-0.01-16.67%5062.50%
PYPL200417P000700002020-02-21 12:34PM EST70.000.070.010.13+0.03+75.00%9058.59%
PYPL200417P000750002020-02-04 12:34PM EST75.000.050.000.19-0.04-44.44%5053.91%
PYPL200417P000800002020-02-12 11:53AM EST80.000.120.100.270.00-2052.15%
PYPL200417P000850002020-02-19 11:04AM EST85.000.140.200.340.00-2050.39%
PYPL200417P000900002020-02-21 1:11PM EST90.000.390.260.43+0.01+2.63%10045.31%
PYPL200417P000925002020-02-21 10:35AM EST92.500.370.360.51-0.17-31.48%40043.31%
PYPL200417P000950002020-02-21 3:59PM EST95.000.490.390.50+0.14+40.00%1,027039.45%
PYPL200417P000975002020-02-21 2:17PM EST97.500.590.510.58+0.17+40.48%5037.18%
PYPL200417P001000002020-02-21 3:00PM EST100.000.660.600.68+0.19+40.43%30034.96%
PYPL200417P001050002020-02-21 1:55PM EST105.001.060.951.03+0.43+68.25%143031.31%
PYPL200417P001100002020-02-21 3:56PM EST110.001.631.611.70+0.39+31.45%73028.48%
PYPL200417P001150002020-02-21 3:56PM EST115.002.832.802.91+0.80+39.41%45026.36%
PYPL200417P001200002020-02-21 3:39PM EST120.005.054.754.90+1.41+38.74%32024.82%
PYPL200417P001250002020-02-21 1:18PM EST125.007.647.657.90+1.54+25.25%17024.28%
PYPL200417P001300002020-02-20 12:20PM EST130.0010.1011.2511.650.00-4023.68%
PYPL200417P001350002020-02-20 11:29AM EST135.0013.5015.6016.100.00-1024.54%
PYPL200417P001400002020-02-14 1:28PM EST140.0017.9020.4020.900.00-4026.83%