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 EST55.0051.8947.5551.250.00-1464.80%
PYPL200417C000600002019-11-18 12:26PM EST60.0044.2242.5046.200.00-2656.10%
PYPL200417C000750002019-12-02 10:18AM EST75.0030.7027.9531.600.00--1057.68%
PYPL200417C000800002019-12-04 11:59AM EST80.0026.0023.5526.300.00-13647.49%
PYPL200417C000850002019-12-02 3:52PM EST85.0022.9020.4020.600.00-35135.19%
PYPL200417C000900002019-12-09 12:10PM EST90.0016.4016.1516.30-1.00-5.75%14332.37%
PYPL200417C000925002019-11-18 10:15AM EST92.5014.9014.2014.350.00-15031.53%
PYPL200417C000950002019-12-09 12:27PM EST95.0012.5012.3012.45-1.13-8.29%303330.48%
PYPL200417C000975002019-12-03 1:52PM EST97.5012.2510.5510.700.00-184529.66%
PYPL200417C001000002019-12-09 10:45AM EST100.009.008.959.15-1.50-14.29%130329.19%
PYPL200417C001050002019-12-09 3:57PM EST105.006.306.206.35-0.25-3.82%24266727.86%
PYPL200417C001100002019-12-09 3:41PM EST110.004.204.104.20-0.15-3.45%1193226.91%
PYPL200417C001150002019-12-09 3:35PM EST115.002.732.532.69-0.01-0.36%1182226.42%
PYPL200417C001200002019-12-09 12:17PM EST120.001.571.531.62-0.09-5.42%2450625.87%
PYPL200417C001250002019-12-09 11:47AM EST125.000.930.870.93-0.01-1.06%320925.43%
PYPL200417C001300002019-12-06 3:32PM EST130.000.530.500.540.00-2346325.39%
PYPL200417C001350002019-11-27 11:17AM EST135.000.620.280.370.00-847126.34%
PYPL200417C001400002019-12-09 9:55AM EST140.000.200.160.21-0.14-41.18%14926.32%
PYPL200417C001450002019-12-04 11:38AM EST145.000.170.100.130.00-13826.71%
PYPL200417C001500002019-11-07 11:22AM EST150.000.120.050.080.00--127.05%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200417P000600002019-11-18 10:08AM EST60.000.110.060.130.00-1443.46%
PYPL200417P000650002019-11-20 3:37PM EST65.000.160.120.150.00-13038.57%
PYPL200417P000700002019-11-22 9:32AM EST70.000.290.210.240.00-111635.89%
PYPL200417P000750002019-12-02 11:50AM EST75.000.420.370.400.00-35333.64%
PYPL200417P000800002019-12-03 1:33PM EST80.000.760.630.680.00-15131.76%
PYPL200417P000850002019-12-09 1:57PM EST85.001.051.101.12+0.01+0.96%2419429.91%
PYPL200417P000900002019-12-09 3:50PM EST90.001.801.821.85+0.06+3.45%72,26228.43%
PYPL200417P000925002019-12-09 12:02PM EST92.502.272.322.35+0.11+5.09%1463527.74%
PYPL200417P000950002019-12-09 3:17PM EST95.002.832.922.98+0.08+2.91%131,19527.16%
PYPL200417P000975002019-12-09 1:08PM EST97.503.553.653.75+0.02+0.57%1451626.67%
PYPL200417P001000002019-12-09 2:59PM EST100.004.454.554.65+0.05+1.14%2046826.16%
PYPL200417P001050002019-12-09 3:14PM EST105.006.606.756.85+0.15+2.33%3136224.96%
PYPL200417P001100002019-12-06 12:33PM EST110.009.159.609.700.00-105423.88%
PYPL200417P001150002019-12-06 1:12PM EST115.0012.4513.0513.200.00-182022.97%
PYPL200417P001200002019-11-22 12:15PM EST120.0016.2017.1017.250.00-15222.21%
PYPL200417P001250002019-11-11 12:10PM EST125.0023.1521.5021.800.00-11522.47%
PYPL200417P001300002019-11-27 12:03PM EST130.0022.4524.4528.050.00-4735.52%