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 2:46PM EDT | 50.00 | 54.35 | 51.10 | 54.95 | 0.00 | - | 4 | 40 | 67.26% |
| PYPL200619C00070000 | 2019-05-24 10:51AM EDT | 70.00 | 43.15 | 46.85 | 50.50 | 0.00 | - | 1 | 1 | 114.74% |
| PYPL200619C00075000 | 2019-09-05 12:15PM EDT | 75.00 | 38.30 | 28.50 | 30.10 | 0.00 | - | 7 | 40 | 45.80% |
| PYPL200619C00080000 | 2019-10-02 10:53AM EDT | 80.00 | 23.94 | 25.25 | 25.55 | 0.00 | - | 2 | 51 | 41.28% |
| PYPL200619C00085000 | 2019-10-10 10:02AM EDT | 85.00 | 20.30 | 21.15 | 21.55 | 0.00 | - | 1 | 30 | 38.75% |
| PYPL200619C00087500 | 2019-10-16 3:30PM EDT | 87.50 | 19.78 | 19.30 | 19.60 | 0.00 | - | 2 | 37 | 37.42% |
| PYPL200619C00090000 | 2019-10-14 10:45AM EDT | 90.00 | 17.71 | 17.50 | 17.75 | 0.00 | - | 1 | 81 | 36.27% |
| PYPL200619C00092500 | 2019-10-02 12:07PM EDT | 92.50 | 15.52 | 15.75 | 16.00 | 0.00 | - | 1 | 20 | 35.27% |
| PYPL200619C00095000 | 2019-10-17 11:31AM EDT | 95.00 | 14.80 | 14.20 | 14.40 | 0.00 | - | 1 | 75 | 34.52% |
| PYPL200619C00097500 | 2019-10-18 11:17AM EDT | 97.50 | 12.78 | 12.70 | 12.85 | +0.08 | +0.63% | 1 | 430 | 33.70% |
| PYPL200619C00100000 | 2019-10-17 12:35PM EDT | 100.00 | 11.85 | 11.25 | 11.40 | 0.00 | - | 3 | 645 | 32.94% |
| PYPL200619C00105000 | 2019-10-18 1:23PM EDT | 105.00 | 8.90 | 8.75 | 8.85 | -0.55 | -5.82% | 1 | 718 | 31.70% |
| PYPL200619C00110000 | 2019-10-18 3:10PM EDT | 110.00 | 6.60 | 6.65 | 6.75 | -0.65 | -8.97% | 10 | 1,514 | 30.76% |
| PYPL200619C00115000 | 2019-10-18 9:55AM EDT | 115.00 | 5.15 | 4.90 | 5.05 | 0.00 | - | 3 | 1,379 | 29.99% |
| PYPL200619C00120000 | 2019-10-18 11:43AM EDT | 120.00 | 3.50 | 3.55 | 3.65 | -0.20 | -5.41% | 2 | 586 | 29.14% |
| PYPL200619C00125000 | 2019-10-17 3:09PM EDT | 125.00 | 2.83 | 2.54 | 2.62 | 0.00 | - | 10 | 945 | 28.60% |
| PYPL200619C00130000 | 2019-10-18 12:35PM EDT | 130.00 | 1.80 | 1.78 | 1.88 | -0.36 | -16.67% | 1 | 903 | 28.29% |
| PYPL200619C00135000 | 2019-10-18 3:47PM EDT | 135.00 | 1.34 | 1.24 | 1.33 | -0.05 | -3.60% | 2 | 871 | 28.02% |
| PYPL200619C00140000 | 2019-10-09 11:34AM EDT | 140.00 | 1.04 | 0.85 | 0.92 | 0.00 | - | 1 | 267 | 27.72% |
| PYPL200619C00145000 | 2019-10-17 11:33AM EDT | 145.00 | 0.69 | 0.60 | 0.66 | 0.00 | - | 29 | 699 | 27.75% |
| PYPL200619C00150000 | 2019-09-30 11:44AM EDT | 150.00 | 0.73 | 0.40 | 0.47 | 0.00 | - | 40 | 2,250 | 27.76% |
| PYPL200619C00155000 | 2019-10-18 3:45PM EDT | 155.00 | 0.35 | 0.26 | 0.34 | -0.02 | -5.41% | 3 | 273 | 27.88% |
| PYPL200619C00160000 | 2019-10-16 9:32AM EDT | 160.00 | 0.25 | 0.19 | 0.25 | 0.00 | - | 2 | 19 | 28.08% |
| PYPL200619C00165000 | 2019-08-28 10:23AM EDT | 165.00 | 0.63 | 0.00 | 0.40 | 0.00 | - | 1 | 60 | 31.93% |
| PYPL200619C00170000 | 2019-08-21 3:32PM EDT | 170.00 | 0.54 | 0.19 | 0.47 | 0.00 | - | 38 | 26 | 34.42% |
| PYPL200619C00175000 | 2019-09-27 1:39PM EDT | 175.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 10 | 89 | 28.91% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200619P00050000 | 2019-10-18 12:24PM EDT | 50.00 | 0.14 | 0.13 | 0.20 | -0.13 | -48.15% | 10 | 157 | 42.77% |
| PYPL200619P00055000 | 2019-10-17 10:03AM EDT | 55.00 | 0.17 | 0.19 | 0.22 | 0.00 | - | 2 | 114 | 38.14% |
| PYPL200619P00060000 | 2019-08-26 10:24AM EDT | 60.00 | 0.65 | 0.51 | 0.77 | 0.00 | - | 10 | 16 | 42.43% |
| PYPL200619P00065000 | 2019-10-17 1:39PM EDT | 65.00 | 0.48 | 0.51 | 0.56 | 0.00 | - | 2 | 14 | 34.42% |
| PYPL200619P00070000 | 2019-10-18 12:24PM EDT | 70.00 | 0.91 | 0.80 | 0.86 | -0.14 | -13.33% | 9,400 | 19,695 | 32.72% |
| PYPL200619P00075000 | 2019-10-18 3:07PM EDT | 75.00 | 1.45 | 1.23 | 1.30 | +0.06 | +4.32% | 90 | 10,667 | 31.18% |
| PYPL200619P00080000 | 2019-10-11 10:07AM EDT | 80.00 | 2.02 | 1.88 | 1.95 | 0.00 | - | 8 | 3,481 | 29.86% |
| PYPL200619P00085000 | 2019-10-17 10:01AM EDT | 85.00 | 2.54 | 2.77 | 2.85 | 0.00 | - | 1 | 3,916 | 28.61% |
| PYPL200619P00087500 | 2019-10-16 3:29PM EDT | 87.50 | 3.29 | 3.30 | 3.45 | 0.00 | - | 1 | 438 | 28.16% |
| PYPL200619P00090000 | 2019-10-18 10:08AM EDT | 90.00 | 3.87 | 3.95 | 4.10 | +0.22 | +6.03% | 1 | 2,558 | 27.56% |
| PYPL200619P00092500 | 2019-10-15 12:26PM EDT | 92.50 | 4.75 | 4.70 | 4.85 | 0.00 | - | 7 | 1,145 | 27.01% |
| PYPL200619P00095000 | 2019-10-14 2:24PM EDT | 95.00 | 6.00 | 5.55 | 5.75 | 0.00 | - | 31 | 1,199 | 26.63% |
| PYPL200619P00097500 | 2019-10-18 3:20PM EDT | 97.50 | 7.12 | 6.50 | 6.70 | +0.92 | +14.84% | 1 | 693 | 26.07% |
| PYPL200619P00100000 | 2019-10-18 10:08AM EDT | 100.00 | 7.37 | 7.60 | 7.70 | -0.13 | -1.73% | 1 | 4,383 | 25.34% |
| PYPL200619P00105000 | 2019-10-18 11:20AM EDT | 105.00 | 10.15 | 10.05 | 10.20 | -0.85 | -7.73% | 1 | 2,455 | 24.35% |
| PYPL200619P00110000 | 2019-10-08 1:48PM EDT | 110.00 | 14.85 | 12.85 | 13.05 | 0.00 | - | 1,000 | 1,265 | 22.99% |
| PYPL200619P00115000 | 2019-10-04 1:00PM EDT | 115.00 | 16.90 | 16.15 | 16.40 | 0.00 | - | 1 | 423 | 21.64% |
| PYPL200619P00120000 | 2019-10-18 9:48AM EDT | 120.00 | 18.95 | 19.85 | 20.00 | -0.64 | -3.27% | 11 | 170 | 19.23% |
| PYPL200619P00125000 | 2019-10-18 10:55AM EDT | 125.00 | 23.90 | 23.90 | 24.15 | -2.50 | -9.47% | 76 | 94 | 16.46% |
| PYPL200619P00130000 | 2019-09-23 2:18PM EDT | 130.00 | 26.52 | 28.15 | 28.50 | 0.00 | - | 8 | 151 | 0.00% |
| PYPL200619P00135000 | 2019-09-24 10:17AM EDT | 135.00 | 30.30 | 32.70 | 33.30 | 0.00 | - | 1 | 17 | 0.00% |
| PYPL200619P00140000 | 2019-07-03 9:33AM EDT | 140.00 | 26.00 | 34.35 | 34.65 | 0.00 | - | 1 | 114 | 0.00% |
| PYPL200619P00145000 | 2019-09-05 3:52PM EDT | 145.00 | 34.30 | 42.00 | 44.50 | 0.00 | - | 5 | 10 | 28.35% |
| PYPL200619P00150000 | 2019-05-21 2:19PM EDT | 150.00 | 37.80 | 33.10 | 33.30 | 0.00 | - | 11 | 36 | 0.00% |
| PYPL200619P00155000 | 2019-07-24 10:05AM EDT | 155.00 | 36.30 | 44.05 | 48.10 | 0.00 | - | 1 | 0 | 0.00% |