PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200619C00050000 | 2019-09-26 1:46PM EST | 50.00 | 54.35 | 55.50 | 60.20 | 0.00 | - | 4 | 0 | 99.04% |
| PYPL200619C00060000 | 2019-10-22 10:14AM EST | 60.00 | 41.62 | 40.35 | 45.00 | 0.00 | - | - | 4 | 54.83% |
| PYPL200619C00070000 | 2019-11-27 10:19AM EST | 70.00 | 36.70 | 33.00 | 37.30 | 0.00 | - | 1 | 22 | 58.94% |
| PYPL200619C00075000 | 2019-11-01 10:17AM EST | 75.00 | 31.70 | 29.50 | 31.70 | 0.00 | - | 1 | 40 | 48.00% |
| PYPL200619C00080000 | 2019-11-20 9:44AM EST | 80.00 | 26.85 | 24.00 | 27.35 | 0.00 | - | 5 | 64 | 44.79% |
| PYPL200619C00085000 | 2019-12-06 11:44AM EST | 85.00 | 22.90 | 20.25 | 22.95 | 0.00 | - | 2 | 29 | 40.81% |
| PYPL200619C00087500 | 2019-11-27 3:45PM EST | 87.50 | 23.25 | 18.70 | 20.20 | 0.00 | - | 18 | 53 | 36.23% |
| PYPL200619C00090000 | 2019-12-03 12:06PM EST | 90.00 | 19.75 | 17.55 | 18.15 | 0.00 | - | 1 | 135 | 34.74% |
| PYPL200619C00092500 | 2019-11-25 3:38PM EST | 92.50 | 16.45 | 15.60 | 16.25 | 0.00 | - | 1 | 23 | 33.64% |
| PYPL200619C00095000 | 2019-12-09 1:46PM EST | 95.00 | 14.44 | 13.20 | 14.60 | +0.06 | +0.42% | 3 | 89 | 33.22% |
| PYPL200619C00097500 | 2019-11-27 11:29AM EST | 97.50 | 15.55 | 12.35 | 12.75 | 0.00 | - | 5 | 471 | 31.75% |
| PYPL200619C00100000 | 2019-12-06 9:38AM EST | 100.00 | 11.80 | 10.80 | 11.20 | 0.00 | - | 2 | 728 | 31.06% |
| PYPL200619C00105000 | 2019-12-09 11:25AM EST | 105.00 | 8.20 | 8.15 | 8.40 | -0.70 | -7.87% | 12 | 877 | 29.68% |
| PYPL200619C00110000 | 2019-12-09 10:58AM EST | 110.00 | 6.10 | 6.00 | 6.15 | -0.30 | -4.69% | 14 | 1,849 | 28.74% |
| PYPL200619C00115000 | 2019-12-09 11:43AM EST | 115.00 | 4.40 | 4.25 | 4.45 | -0.27 | -5.78% | 5 | 2,239 | 28.25% |
| PYPL200619C00120000 | 2019-12-06 2:45PM EST | 120.00 | 3.20 | 2.94 | 3.10 | 0.00 | - | 18 | 1,020 | 27.66% |
| PYPL200619C00125000 | 2019-12-06 9:51AM EST | 125.00 | 2.38 | 2.00 | 2.13 | 0.00 | - | 2 | 1,048 | 27.30% |
| PYPL200619C00130000 | 2019-12-09 1:13PM EST | 130.00 | 1.44 | 1.36 | 1.45 | -0.07 | -4.64% | 9 | 1,462 | 27.10% |
| PYPL200619C00135000 | 2019-12-09 12:26PM EST | 135.00 | 0.95 | 0.90 | 0.99 | -0.17 | -15.18% | 38 | 1,082 | 27.08% |
| PYPL200619C00140000 | 2019-12-04 9:32AM EST | 140.00 | 0.96 | 0.60 | 0.68 | 0.00 | - | 5 | 285 | 27.17% |
| PYPL200619C00145000 | 2019-12-05 3:55PM EST | 145.00 | 0.51 | 0.38 | 0.48 | 0.00 | - | 1 | 644 | 27.44% |
| PYPL200619C00150000 | 2019-12-04 11:40AM EST | 150.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 2,194 | 27.88% |
| PYPL200619C00155000 | 2019-11-14 10:56AM EST | 155.00 | 0.26 | 0.15 | 0.28 | 0.00 | - | 2 | 289 | 28.71% |
| PYPL200619C00160000 | 2019-10-24 10:57AM EST | 160.00 | 0.26 | 0.11 | 0.18 | 0.00 | - | 1 | 18 | 28.47% |
| PYPL200619C00165000 | 2019-10-21 8:30AM EST | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL200619C00170000 | 2019-12-02 11:59AM EST | 170.00 | 0.12 | 0.03 | 0.16 | 0.00 | - | 1 | 39 | 31.20% |
| PYPL200619C00175000 | 2019-11-21 11:22AM EST | 175.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 53 | 187 | 32.13% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200619P00050000 | 2019-11-05 3:50PM EST | 50.00 | 0.14 | 0.04 | 0.00 | 0.00 | - | 10 | 166 | 25.00% |
| PYPL200619P00055000 | 2019-11-05 12:55PM EST | 55.00 | 0.22 | 0.09 | 0.22 | 0.00 | - | 2 | 111 | 44.14% |
| PYPL200619P00060000 | 2019-11-27 1:43PM EST | 60.00 | 0.19 | 0.16 | 0.29 | 0.00 | - | 6 | 21 | 40.58% |
| PYPL200619P00065000 | 2019-11-27 1:03PM EST | 65.00 | 0.29 | 0.28 | 0.40 | 0.00 | - | 1 | 35 | 37.55% |
| PYPL200619P00070000 | 2019-12-03 2:26PM EST | 70.00 | 0.61 | 0.45 | 0.58 | 0.00 | - | 1 | 19,753 | 35.08% |
| PYPL200619P00075000 | 2019-12-05 9:52AM EST | 75.00 | 0.83 | 0.79 | 0.87 | 0.00 | - | 4 | 10,707 | 33.06% |
| PYPL200619P00080000 | 2019-11-27 12:11PM EST | 80.00 | 1.09 | 1.25 | 1.34 | 0.00 | - | 2 | 4,144 | 31.52% |
| PYPL200619P00085000 | 2019-12-05 2:05PM EST | 85.00 | 2.02 | 1.93 | 2.02 | 0.00 | - | 189 | 3,973 | 30.07% |
| PYPL200619P00087500 | 2019-12-04 10:41AM EST | 87.50 | 2.40 | 2.38 | 2.48 | 0.00 | - | 5 | 658 | 29.49% |
| PYPL200619P00090000 | 2019-12-09 3:52PM EST | 90.00 | 2.94 | 2.87 | 3.00 | +0.06 | +2.08% | 60 | 3,350 | 28.82% |
| PYPL200619P00092500 | 2019-11-21 11:35AM EST | 92.50 | 3.55 | 3.50 | 3.65 | 0.00 | - | 4 | 1,159 | 28.35% |
| PYPL200619P00095000 | 2019-12-05 3:59PM EST | 95.00 | 4.30 | 4.25 | 4.40 | 0.00 | - | 164 | 2,646 | 27.88% |
| PYPL200619P00097500 | 2019-12-09 9:52AM EST | 97.50 | 4.85 | 5.10 | 5.25 | -0.25 | -4.90% | 1 | 1,310 | 27.39% |
| PYPL200619P00100000 | 2019-12-03 11:29AM EST | 100.00 | 6.10 | 6.05 | 6.20 | 0.00 | - | 2 | 4,869 | 26.87% |
| PYPL200619P00105000 | 2019-12-09 10:58AM EST | 105.00 | 8.35 | 8.35 | 8.60 | +0.05 | +0.60% | 5 | 2,628 | 26.32% |
| PYPL200619P00110000 | 2019-12-09 12:25PM EST | 110.00 | 11.10 | 11.10 | 11.30 | +0.20 | +1.83% | 6 | 1,439 | 25.14% |
| PYPL200619P00115000 | 2019-12-03 3:50PM EST | 115.00 | 13.70 | 14.35 | 14.60 | 0.00 | - | 5 | 428 | 24.37% |
| PYPL200619P00120000 | 2019-11-29 9:32AM EST | 120.00 | 15.25 | 18.00 | 18.30 | 0.00 | - | 25 | 217 | 23.40% |
| PYPL200619P00125000 | 2019-11-26 9:32AM EST | 125.00 | 21.25 | 21.15 | 22.65 | 0.00 | - | 4 | 101 | 23.84% |
| PYPL200619P00130000 | 2019-11-07 9:39AM EST | 130.00 | 25.70 | 25.75 | 26.70 | 0.00 | - | 13 | 151 | 20.39% |
| PYPL200619P00135000 | 2019-11-21 1:14PM EST | 135.00 | 32.50 | 29.35 | 33.40 | 0.00 | - | 6 | 23 | 34.12% |
| PYPL200619P00140000 | 2019-10-22 10:44AM EST | 140.00 | 40.35 | 36.00 | 40.50 | 0.00 | - | 5 | 0 | 46.89% |
| PYPL200619P00145000 | 2019-09-05 2:52PM EST | 145.00 | 34.30 | 42.00 | 44.50 | 0.00 | - | 5 | 10 | 45.40% |
| PYPL200619P00150000 | 2019-05-21 1:19PM EST | 150.00 | 37.80 | 33.10 | 33.30 | 0.00 | - | 11 | 36 | 0.00% |
| PYPL200619P00155000 | 2019-07-24 9:05AM EST | 155.00 | 36.30 | 44.05 | 48.10 | 0.00 | - | 1 | 0 | 0.00% |