PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200619C000500002019-09-26 1:46PM EST50.0054.3555.5060.200.00-400.00%
PYPL200619C000600002020-01-08 12:49PM EST60.0052.0058.6560.200.00-1472.90%
PYPL200619C000650002020-01-21 12:13AM EST65.0051.800.000.000.00--00.00%
PYPL200619C000700002020-01-08 12:46PM EST70.0042.0048.7050.450.00-22162.65%
PYPL200619C000750002020-02-19 9:53AM EST75.0049.0043.9546.400.00-1051.76%
PYPL200619C000800002020-02-20 1:39PM EST80.0042.0038.8041.450.00-5059.85%
PYPL200619C000850002020-01-21 2:14PM EST85.0037.980.000.000.00-100.00%
PYPL200619C000875002020-02-19 10:06AM EST87.5037.0032.7533.650.00-2047.01%
PYPL200619C000900002020-02-21 2:20PM EST90.0030.0030.3031.30-5.10-14.53%4045.00%
PYPL200619C000925002020-02-03 9:50AM EST92.5025.3528.0029.000.00-12043.26%
PYPL200619C000950002020-02-19 12:11PM EST95.0030.1025.7026.600.00-1040.71%
PYPL200619C000975002020-02-20 10:17AM EST97.5027.8023.5024.150.00-1037.81%
PYPL200619C001000002020-02-21 1:31PM EST100.0021.4521.2521.95-2.05-8.72%5036.38%
PYPL200619C001050002020-02-20 11:22AM EST105.0016.9016.9517.65-3.10-15.50%2033.39%
PYPL200619C001100002020-02-21 3:16PM EST110.0013.3013.2013.80-2.26-14.52%27031.41%
PYPL200619C001150002020-02-21 3:58PM EST115.0010.169.7010.40-1.74-14.62%2029.82%
PYPL200619C001200002020-02-21 3:29PM EST120.007.166.957.50-1.61-18.36%86028.44%
PYPL200619C001250002020-02-21 3:52PM EST125.005.104.855.25-1.10-17.74%159027.66%
PYPL200619C001300002020-02-21 3:03PM EST130.003.313.253.55-0.94-22.12%80027.10%
PYPL200619C001350002020-02-21 10:29AM EST135.002.302.042.33-0.41-15.13%22026.73%
PYPL200619C001400002020-02-21 12:35PM EST140.001.411.301.53-0.37-20.79%1026.75%
PYPL200619C001450002020-02-21 3:03PM EST145.000.860.701.01-0.19-18.10%1026.98%
PYPL200619C001500002020-02-21 1:08PM EST150.000.550.500.64-0.13-19.12%10027.00%
PYPL200619C001550002020-02-20 10:16AM EST155.000.420.330.440.00-2027.59%
PYPL200619C001600002020-02-19 12:01PM EST160.000.330.160.340.00-5028.74%
PYPL200619C001650002020-02-13 2:33PM EST165.000.220.090.240.00-5029.30%
PYPL200619C001700002020-02-18 9:55AM EST170.000.210.080.240.00-2031.47%
PYPL200619C001750002020-02-07 3:31PM EST175.000.130.010.150.00-1031.25%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200619P000500002019-11-05 3:50PM EST50.000.140.040.000.00-1016655.08%
PYPL200619P000550002019-12-27 10:42AM EST55.000.070.000.110.00-20055.08%
PYPL200619P000600002019-11-27 1:43PM EST60.000.190.080.120.00-62153.03%
PYPL200619P000650002020-02-11 9:55AM EST65.000.090.050.210.00-1052.73%
PYPL200619P000700002020-01-29 3:37PM EST70.000.190.130.280.00-2049.22%
PYPL200619P000750002020-02-05 1:19PM EST75.000.200.220.410.00-8046.73%
PYPL200619P000800002020-02-14 3:39PM EST80.000.370.280.490.00-1042.63%
PYPL200619P000850002020-02-21 12:32PM EST85.000.500.420.67+0.14+38.89%25039.80%
PYPL200619P000875002020-02-21 10:31AM EST87.500.630.360.74+0.14+28.57%10037.92%
PYPL200619P000900002020-02-21 3:52PM EST90.000.780.670.84+0.30+62.50%440036.27%
PYPL200619P000925002020-02-20 3:55PM EST92.500.780.580.980.00-8034.89%
PYPL200619P000950002020-02-21 3:52PM EST95.001.080.931.15+0.23+27.06%456033.57%
PYPL200619P000975002020-02-19 12:40PM EST97.500.791.061.380.00-53032.50%
PYPL200619P001000002020-02-20 2:10PM EST100.001.661.431.65+0.34+25.76%111031.40%
PYPL200619P001050002020-02-21 12:35PM EST105.002.452.182.41+0.45+22.50%125029.58%
PYPL200619P001100002020-02-21 10:53AM EST110.003.403.103.55+1.26+58.88%101028.13%
PYPL200619P001150002020-02-21 2:29PM EST115.005.274.805.15+0.82+18.43%3026.89%
PYPL200619P001200002020-02-21 3:43PM EST120.007.406.807.30+1.65+28.70%12025.85%
PYPL200619P001250002020-02-21 1:48PM EST125.0010.209.4510.10+1.35+15.25%9025.18%
PYPL200619P001300002020-02-21 1:56PM EST130.0013.8113.1013.40+1.81+15.08%6024.37%
PYPL200619P001350002020-02-20 3:42PM EST135.0014.8516.8517.300.00-8024.09%
PYPL200619P001400002020-02-20 11:46AM EST140.0019.5521.1021.550.00-11023.72%
PYPL200619P001450002020-02-19 11:32AM EST145.0023.9525.6526.200.00-21024.46%
PYPL200619P001500002020-02-20 10:54AM EST150.0026.2527.0028.000.00-3360.00%
PYPL200619P001550002019-07-24 9:05AM EST155.0036.3044.0548.100.00-1078.86%