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 EST50.0054.3555.5060.200.00-4099.04%
PYPL200619C000600002019-10-22 10:14AM EST60.0041.6240.3545.000.00--454.83%
PYPL200619C000700002019-11-27 10:19AM EST70.0036.7033.0037.300.00-12258.94%
PYPL200619C000750002019-11-01 10:17AM EST75.0031.7029.5031.700.00-14048.00%
PYPL200619C000800002019-11-20 9:44AM EST80.0026.8524.0027.350.00-56444.79%
PYPL200619C000850002019-12-06 11:44AM EST85.0022.9020.2522.950.00-22940.81%
PYPL200619C000875002019-11-27 3:45PM EST87.5023.2518.7020.200.00-185336.23%
PYPL200619C000900002019-12-03 12:06PM EST90.0019.7517.5518.150.00-113534.74%
PYPL200619C000925002019-11-25 3:38PM EST92.5016.4515.6016.250.00-12333.64%
PYPL200619C000950002019-12-09 1:46PM EST95.0014.4413.2014.60+0.06+0.42%38933.22%
PYPL200619C000975002019-11-27 11:29AM EST97.5015.5512.3512.750.00-547131.75%
PYPL200619C001000002019-12-06 9:38AM EST100.0011.8010.8011.200.00-272831.06%
PYPL200619C001050002019-12-09 11:25AM EST105.008.208.158.40-0.70-7.87%1287729.68%
PYPL200619C001100002019-12-09 10:58AM EST110.006.106.006.15-0.30-4.69%141,84928.74%
PYPL200619C001150002019-12-09 11:43AM EST115.004.404.254.45-0.27-5.78%52,23928.25%
PYPL200619C001200002019-12-06 2:45PM EST120.003.202.943.100.00-181,02027.66%
PYPL200619C001250002019-12-06 9:51AM EST125.002.382.002.130.00-21,04827.30%
PYPL200619C001300002019-12-09 1:13PM EST130.001.441.361.45-0.07-4.64%91,46227.10%
PYPL200619C001350002019-12-09 12:26PM EST135.000.950.900.99-0.17-15.18%381,08227.08%
PYPL200619C001400002019-12-04 9:32AM EST140.000.960.600.680.00-528527.17%
PYPL200619C001450002019-12-05 3:55PM EST145.000.510.380.480.00-164427.44%
PYPL200619C001500002019-12-04 11:40AM EST150.000.400.250.350.00-12,19427.88%
PYPL200619C001550002019-11-14 10:56AM EST155.000.260.150.280.00-228928.71%
PYPL200619C001600002019-10-24 10:57AM EST160.000.260.110.180.00-11828.47%
PYPL200619C001650002019-10-21 8:30AM EST165.000.240.000.000.00-1012.50%
PYPL200619C001700002019-12-02 11:59AM EST170.000.120.030.160.00-13931.20%
PYPL200619C001750002019-11-21 11:22AM EST175.000.130.010.140.00-5318732.13%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200619P000500002019-11-05 3:50PM EST50.000.140.040.000.00-1016625.00%
PYPL200619P000550002019-11-05 12:55PM EST55.000.220.090.220.00-211144.14%
PYPL200619P000600002019-11-27 1:43PM EST60.000.190.160.290.00-62140.58%
PYPL200619P000650002019-11-27 1:03PM EST65.000.290.280.400.00-13537.55%
PYPL200619P000700002019-12-03 2:26PM EST70.000.610.450.580.00-119,75335.08%
PYPL200619P000750002019-12-05 9:52AM EST75.000.830.790.870.00-410,70733.06%
PYPL200619P000800002019-11-27 12:11PM EST80.001.091.251.340.00-24,14431.52%
PYPL200619P000850002019-12-05 2:05PM EST85.002.021.932.020.00-1893,97330.07%
PYPL200619P000875002019-12-04 10:41AM EST87.502.402.382.480.00-565829.49%
PYPL200619P000900002019-12-09 3:52PM EST90.002.942.873.00+0.06+2.08%603,35028.82%
PYPL200619P000925002019-11-21 11:35AM EST92.503.553.503.650.00-41,15928.35%
PYPL200619P000950002019-12-05 3:59PM EST95.004.304.254.400.00-1642,64627.88%
PYPL200619P000975002019-12-09 9:52AM EST97.504.855.105.25-0.25-4.90%11,31027.39%
PYPL200619P001000002019-12-03 11:29AM EST100.006.106.056.200.00-24,86926.87%
PYPL200619P001050002019-12-09 10:58AM EST105.008.358.358.60+0.05+0.60%52,62826.32%
PYPL200619P001100002019-12-09 12:25PM EST110.0011.1011.1011.30+0.20+1.83%61,43925.14%
PYPL200619P001150002019-12-03 3:50PM EST115.0013.7014.3514.600.00-542824.37%
PYPL200619P001200002019-11-29 9:32AM EST120.0015.2518.0018.300.00-2521723.40%
PYPL200619P001250002019-11-26 9:32AM EST125.0021.2521.1522.650.00-410123.84%
PYPL200619P001300002019-11-07 9:39AM EST130.0025.7025.7526.700.00-1315120.39%
PYPL200619P001350002019-11-21 1:14PM EST135.0032.5029.3533.400.00-62334.12%
PYPL200619P001400002019-10-22 10:44AM EST140.0040.3536.0040.500.00-5046.89%
PYPL200619P001450002019-09-05 2:52PM EST145.0034.3042.0044.500.00-51045.40%
PYPL200619P001500002019-05-21 1:19PM EST150.0037.8033.1033.300.00-11360.00%
PYPL200619P001550002019-07-24 9:05AM EST155.0036.3044.0548.100.00-100.00%