PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200515C000800002020-01-22 2:43PM EST80.0036.7539.7540.600.00-1054.74%
PYPL200515C000850002020-01-23 3:43PM EST85.0033.6034.8536.150.00-1052.56%
PYPL200515C000900002020-02-13 12:09PM EST90.0031.4030.0030.700.00-1047.80%
PYPL200515C000925002020-02-19 10:15AM EST92.5032.0027.6528.300.00-1045.30%
PYPL200515C000950002020-02-21 12:54PM EST95.0025.7325.4525.90-2.97-10.35%2042.70%
PYPL200515C000975002020-02-18 3:42PM EST97.5025.8022.9023.600.00-1040.88%
PYPL200515C001000002020-02-21 12:58PM EST100.0021.1920.9021.25-1.46-6.45%10038.44%
PYPL200515C001050002020-02-21 12:08PM EST105.0017.0016.5516.90-1.94-10.24%1035.40%
PYPL200515C001100002020-02-21 2:07PM EST110.0012.1812.5512.85-1.67-12.06%5032.67%
PYPL200515C001150002020-02-21 3:43PM EST115.008.999.059.35-1.96-17.90%82030.84%
PYPL200515C001200002020-02-21 3:46PM EST120.006.256.206.40-1.63-20.69%105029.22%
PYPL200515C001250002020-02-21 3:45PM EST125.004.004.004.20-1.13-22.03%196028.37%
PYPL200515C001300002020-02-21 3:57PM EST130.002.522.472.64-0.80-24.10%136027.88%
PYPL200515C001350002020-02-21 3:26PM EST135.001.391.441.62-0.49-26.06%146027.76%
PYPL200515C001400002020-02-21 3:39PM EST140.000.820.800.95-0.20-19.61%20027.63%
PYPL200515C001450002020-02-20 3:58PM EST145.000.650.460.580.00-10028.03%
PYPL200515C001500002020-02-20 2:35PM EST150.000.350.220.32-0.01-2.78%5027.93%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200515P000650002019-12-30 9:30AM EST65.000.150.020.150.00--055.47%
PYPL200515P000700002020-02-07 3:21PM EST70.000.110.080.240.00-1053.91%
PYPL200515P000750002020-02-20 1:20PM EST75.000.150.140.310.00-2050.34%
PYPL200515P000800002020-02-21 12:25PM EST80.000.300.200.40+0.13+76.47%1049.02%
PYPL200515P000850002020-01-29 9:41AM EST85.000.450.310.540.00-8045.46%
PYPL200515P000900002020-02-04 9:38AM EST90.000.500.450.620.00-38040.36%
PYPL200515P000925002020-02-13 3:20PM EST92.500.610.570.79+0.09+17.31%1039.48%
PYPL200515P000950002020-02-21 3:47PM EST95.000.800.690.89+0.25+45.45%4037.43%
PYPL200515P000975002020-02-21 2:55PM EST97.501.020.861.01+0.31+43.66%1035.40%
PYPL200515P001000002020-02-21 3:54PM EST100.001.131.081.21+0.18+18.95%17033.94%
PYPL200515P001050002020-02-21 1:46PM EST105.001.801.691.82+0.35+24.14%8031.56%
PYPL200515P001100002020-02-21 1:46PM EST110.002.792.672.81+0.66+30.99%16029.72%
PYPL200515P001150002020-02-21 3:58PM EST115.004.204.154.30+0.90+27.27%25028.24%
PYPL200515P001200002020-02-21 3:54PM EST120.006.256.256.40+0.85+15.74%35026.98%
PYPL200515P001250002020-02-21 11:39AM EST125.008.758.709.25+1.75+25.00%2026.27%
PYPL200515P001300002020-02-14 3:56PM EST130.009.1512.3512.700.00-3025.53%
PYPL200515P001350002020-02-21 11:41AM EST135.0016.3016.2516.75+0.55+3.49%1025.27%
PYPL200515P001400002020-02-20 1:20PM EST140.0019.1520.7521.200.00-3025.32%
PYPL200515P001450002020-01-27 12:13AM EST145.0028.2025.5025.950.00--026.37%