| 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 | 0.00% |
| PYPL200619C00060000 | 2020-01-08 12:49PM EST | 60.00 | 52.00 | 58.65 | 60.20 | 0.00 | - | 1 | 4 | 72.90% |
| PYPL200619C00065000 | 2020-01-21 12:13AM EST | 65.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL200619C00070000 | 2020-01-08 12:46PM EST | 70.00 | 42.00 | 48.70 | 50.45 | 0.00 | - | 2 | 21 | 62.65% |
| PYPL200619C00075000 | 2020-02-19 9:53AM EST | 75.00 | 49.00 | 43.95 | 46.40 | 0.00 | - | 1 | 0 | 51.76% |
| PYPL200619C00080000 | 2020-02-20 1:39PM EST | 80.00 | 42.00 | 38.80 | 41.45 | 0.00 | - | 5 | 0 | 59.85% |
| PYPL200619C00085000 | 2020-01-21 2:14PM EST | 85.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL200619C00087500 | 2020-02-19 10:06AM EST | 87.50 | 37.00 | 32.75 | 33.65 | 0.00 | - | 2 | 0 | 47.01% |
| PYPL200619C00090000 | 2020-02-21 2:20PM EST | 90.00 | 30.00 | 30.30 | 31.30 | -5.10 | -14.53% | 4 | 0 | 45.00% |
| PYPL200619C00092500 | 2020-02-03 9:50AM EST | 92.50 | 25.35 | 28.00 | 29.00 | 0.00 | - | 12 | 0 | 43.26% |
| PYPL200619C00095000 | 2020-02-19 12:11PM EST | 95.00 | 30.10 | 25.70 | 26.60 | 0.00 | - | 1 | 0 | 40.71% |
| PYPL200619C00097500 | 2020-02-20 10:17AM EST | 97.50 | 27.80 | 23.50 | 24.15 | 0.00 | - | 1 | 0 | 37.81% |
| PYPL200619C00100000 | 2020-02-21 1:31PM EST | 100.00 | 21.45 | 21.25 | 21.95 | -2.05 | -8.72% | 5 | 0 | 36.38% |
| PYPL200619C00105000 | 2020-02-20 11:22AM EST | 105.00 | 16.90 | 16.95 | 17.65 | -3.10 | -15.50% | 2 | 0 | 33.39% |
| PYPL200619C00110000 | 2020-02-21 3:16PM EST | 110.00 | 13.30 | 13.20 | 13.80 | -2.26 | -14.52% | 27 | 0 | 31.41% |
| PYPL200619C00115000 | 2020-02-21 3:58PM EST | 115.00 | 10.16 | 9.70 | 10.40 | -1.74 | -14.62% | 2 | 0 | 29.82% |
| PYPL200619C00120000 | 2020-02-21 3:29PM EST | 120.00 | 7.16 | 6.95 | 7.50 | -1.61 | -18.36% | 86 | 0 | 28.44% |
| PYPL200619C00125000 | 2020-02-21 3:52PM EST | 125.00 | 5.10 | 4.85 | 5.25 | -1.10 | -17.74% | 159 | 0 | 27.66% |
| PYPL200619C00130000 | 2020-02-21 3:03PM EST | 130.00 | 3.31 | 3.25 | 3.55 | -0.94 | -22.12% | 80 | 0 | 27.10% |
| PYPL200619C00135000 | 2020-02-21 10:29AM EST | 135.00 | 2.30 | 2.04 | 2.33 | -0.41 | -15.13% | 22 | 0 | 26.73% |
| PYPL200619C00140000 | 2020-02-21 12:35PM EST | 140.00 | 1.41 | 1.30 | 1.53 | -0.37 | -20.79% | 1 | 0 | 26.75% |
| PYPL200619C00145000 | 2020-02-21 3:03PM EST | 145.00 | 0.86 | 0.70 | 1.01 | -0.19 | -18.10% | 1 | 0 | 26.98% |
| PYPL200619C00150000 | 2020-02-21 1:08PM EST | 150.00 | 0.55 | 0.50 | 0.64 | -0.13 | -19.12% | 10 | 0 | 27.00% |
| PYPL200619C00155000 | 2020-02-20 10:16AM EST | 155.00 | 0.42 | 0.33 | 0.44 | 0.00 | - | 2 | 0 | 27.59% |
| PYPL200619C00160000 | 2020-02-19 12:01PM EST | 160.00 | 0.33 | 0.16 | 0.34 | 0.00 | - | 5 | 0 | 28.74% |
| PYPL200619C00165000 | 2020-02-13 2:33PM EST | 165.00 | 0.22 | 0.09 | 0.24 | 0.00 | - | 5 | 0 | 29.30% |
| PYPL200619C00170000 | 2020-02-18 9:55AM EST | 170.00 | 0.21 | 0.08 | 0.24 | 0.00 | - | 2 | 0 | 31.47% |
| PYPL200619C00175000 | 2020-02-07 3:31PM EST | 175.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 1 | 0 | 31.25% |
| 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 | 55.08% |
| PYPL200619P00055000 | 2019-12-27 10:42AM EST | 55.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 20 | 0 | 55.08% |
| PYPL200619P00060000 | 2019-11-27 1:43PM EST | 60.00 | 0.19 | 0.08 | 0.12 | 0.00 | - | 6 | 21 | 53.03% |
| PYPL200619P00065000 | 2020-02-11 9:55AM EST | 65.00 | 0.09 | 0.05 | 0.21 | 0.00 | - | 1 | 0 | 52.73% |
| PYPL200619P00070000 | 2020-01-29 3:37PM EST | 70.00 | 0.19 | 0.13 | 0.28 | 0.00 | - | 2 | 0 | 49.22% |
| PYPL200619P00075000 | 2020-02-05 1:19PM EST | 75.00 | 0.20 | 0.22 | 0.41 | 0.00 | - | 8 | 0 | 46.73% |
| PYPL200619P00080000 | 2020-02-14 3:39PM EST | 80.00 | 0.37 | 0.28 | 0.49 | 0.00 | - | 1 | 0 | 42.63% |
| PYPL200619P00085000 | 2020-02-21 12:32PM EST | 85.00 | 0.50 | 0.42 | 0.67 | +0.14 | +38.89% | 25 | 0 | 39.80% |
| PYPL200619P00087500 | 2020-02-21 10:31AM EST | 87.50 | 0.63 | 0.36 | 0.74 | +0.14 | +28.57% | 10 | 0 | 37.92% |
| PYPL200619P00090000 | 2020-02-21 3:52PM EST | 90.00 | 0.78 | 0.67 | 0.84 | +0.30 | +62.50% | 440 | 0 | 36.27% |
| PYPL200619P00092500 | 2020-02-20 3:55PM EST | 92.50 | 0.78 | 0.58 | 0.98 | 0.00 | - | 8 | 0 | 34.89% |
| PYPL200619P00095000 | 2020-02-21 3:52PM EST | 95.00 | 1.08 | 0.93 | 1.15 | +0.23 | +27.06% | 456 | 0 | 33.57% |
| PYPL200619P00097500 | 2020-02-19 12:40PM EST | 97.50 | 0.79 | 1.06 | 1.38 | 0.00 | - | 53 | 0 | 32.50% |
| PYPL200619P00100000 | 2020-02-20 2:10PM EST | 100.00 | 1.66 | 1.43 | 1.65 | +0.34 | +25.76% | 111 | 0 | 31.40% |
| PYPL200619P00105000 | 2020-02-21 12:35PM EST | 105.00 | 2.45 | 2.18 | 2.41 | +0.45 | +22.50% | 125 | 0 | 29.58% |
| PYPL200619P00110000 | 2020-02-21 10:53AM EST | 110.00 | 3.40 | 3.10 | 3.55 | +1.26 | +58.88% | 101 | 0 | 28.13% |
| PYPL200619P00115000 | 2020-02-21 2:29PM EST | 115.00 | 5.27 | 4.80 | 5.15 | +0.82 | +18.43% | 3 | 0 | 26.89% |
| PYPL200619P00120000 | 2020-02-21 3:43PM EST | 120.00 | 7.40 | 6.80 | 7.30 | +1.65 | +28.70% | 12 | 0 | 25.85% |
| PYPL200619P00125000 | 2020-02-21 1:48PM EST | 125.00 | 10.20 | 9.45 | 10.10 | +1.35 | +15.25% | 9 | 0 | 25.18% |
| PYPL200619P00130000 | 2020-02-21 1:56PM EST | 130.00 | 13.81 | 13.10 | 13.40 | +1.81 | +15.08% | 6 | 0 | 24.37% |
| PYPL200619P00135000 | 2020-02-20 3:42PM EST | 135.00 | 14.85 | 16.85 | 17.30 | 0.00 | - | 8 | 0 | 24.09% |
| PYPL200619P00140000 | 2020-02-20 11:46AM EST | 140.00 | 19.55 | 21.10 | 21.55 | 0.00 | - | 11 | 0 | 23.72% |
| PYPL200619P00145000 | 2020-02-19 11:32AM EST | 145.00 | 23.95 | 25.65 | 26.20 | 0.00 | - | 21 | 0 | 24.46% |
| PYPL200619P00150000 | 2020-02-20 10:54AM EST | 150.00 | 26.25 | 27.00 | 28.00 | 0.00 | - | 3 | 36 | 0.00% |
| PYPL200619P00155000 | 2019-07-24 9:05AM EST | 155.00 | 36.30 | 44.05 | 48.10 | 0.00 | - | 1 | 0 | 78.86% |