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 2:46PM EDT50.0054.3551.1054.950.00-44067.26%
PYPL200619C000700002019-05-24 10:51AM EDT70.0043.1546.8550.500.00-11114.74%
PYPL200619C000750002019-09-05 12:15PM EDT75.0038.3028.5030.100.00-74045.80%
PYPL200619C000800002019-10-02 10:53AM EDT80.0023.9425.2525.550.00-25141.28%
PYPL200619C000850002019-10-10 10:02AM EDT85.0020.3021.1521.550.00-13038.75%
PYPL200619C000875002019-10-16 3:30PM EDT87.5019.7819.3019.600.00-23737.42%
PYPL200619C000900002019-10-14 10:45AM EDT90.0017.7117.5017.750.00-18136.27%
PYPL200619C000925002019-10-02 12:07PM EDT92.5015.5215.7516.000.00-12035.27%
PYPL200619C000950002019-10-17 11:31AM EDT95.0014.8014.2014.400.00-17534.52%
PYPL200619C000975002019-10-18 11:17AM EDT97.5012.7812.7012.85+0.08+0.63%143033.70%
PYPL200619C001000002019-10-17 12:35PM EDT100.0011.8511.2511.400.00-364532.94%
PYPL200619C001050002019-10-18 1:23PM EDT105.008.908.758.85-0.55-5.82%171831.70%
PYPL200619C001100002019-10-18 3:10PM EDT110.006.606.656.75-0.65-8.97%101,51430.76%
PYPL200619C001150002019-10-18 9:55AM EDT115.005.154.905.050.00-31,37929.99%
PYPL200619C001200002019-10-18 11:43AM EDT120.003.503.553.65-0.20-5.41%258629.14%
PYPL200619C001250002019-10-17 3:09PM EDT125.002.832.542.620.00-1094528.60%
PYPL200619C001300002019-10-18 12:35PM EDT130.001.801.781.88-0.36-16.67%190328.29%
PYPL200619C001350002019-10-18 3:47PM EDT135.001.341.241.33-0.05-3.60%287128.02%
PYPL200619C001400002019-10-09 11:34AM EDT140.001.040.850.920.00-126727.72%
PYPL200619C001450002019-10-17 11:33AM EDT145.000.690.600.660.00-2969927.75%
PYPL200619C001500002019-09-30 11:44AM EDT150.000.730.400.470.00-402,25027.76%
PYPL200619C001550002019-10-18 3:45PM EDT155.000.350.260.34-0.02-5.41%327327.88%
PYPL200619C001600002019-10-16 9:32AM EDT160.000.250.190.250.00-21928.08%
PYPL200619C001650002019-08-28 10:23AM EDT165.000.630.000.400.00-16031.93%
PYPL200619C001700002019-08-21 3:32PM EDT170.000.540.190.470.00-382634.42%
PYPL200619C001750002019-09-27 1:39PM EDT175.000.100.060.110.00-108928.91%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200619P000500002019-10-18 12:24PM EDT50.000.140.130.20-0.13-48.15%1015742.77%
PYPL200619P000550002019-10-17 10:03AM EDT55.000.170.190.220.00-211438.14%
PYPL200619P000600002019-08-26 10:24AM EDT60.000.650.510.770.00-101642.43%
PYPL200619P000650002019-10-17 1:39PM EDT65.000.480.510.560.00-21434.42%
PYPL200619P000700002019-10-18 12:24PM EDT70.000.910.800.86-0.14-13.33%9,40019,69532.72%
PYPL200619P000750002019-10-18 3:07PM EDT75.001.451.231.30+0.06+4.32%9010,66731.18%
PYPL200619P000800002019-10-11 10:07AM EDT80.002.021.881.950.00-83,48129.86%
PYPL200619P000850002019-10-17 10:01AM EDT85.002.542.772.850.00-13,91628.61%
PYPL200619P000875002019-10-16 3:29PM EDT87.503.293.303.450.00-143828.16%
PYPL200619P000900002019-10-18 10:08AM EDT90.003.873.954.10+0.22+6.03%12,55827.56%
PYPL200619P000925002019-10-15 12:26PM EDT92.504.754.704.850.00-71,14527.01%
PYPL200619P000950002019-10-14 2:24PM EDT95.006.005.555.750.00-311,19926.63%
PYPL200619P000975002019-10-18 3:20PM EDT97.507.126.506.70+0.92+14.84%169326.07%
PYPL200619P001000002019-10-18 10:08AM EDT100.007.377.607.70-0.13-1.73%14,38325.34%
PYPL200619P001050002019-10-18 11:20AM EDT105.0010.1510.0510.20-0.85-7.73%12,45524.35%
PYPL200619P001100002019-10-08 1:48PM EDT110.0014.8512.8513.050.00-1,0001,26522.99%
PYPL200619P001150002019-10-04 1:00PM EDT115.0016.9016.1516.400.00-142321.64%
PYPL200619P001200002019-10-18 9:48AM EDT120.0018.9519.8520.00-0.64-3.27%1117019.23%
PYPL200619P001250002019-10-18 10:55AM EDT125.0023.9023.9024.15-2.50-9.47%769416.46%
PYPL200619P001300002019-09-23 2:18PM EDT130.0026.5228.1528.500.00-81510.00%
PYPL200619P001350002019-09-24 10:17AM EDT135.0030.3032.7033.300.00-1170.00%
PYPL200619P001400002019-07-03 9:33AM EDT140.0026.0034.3534.650.00-11140.00%
PYPL200619P001450002019-09-05 3:52PM EDT145.0034.3042.0044.500.00-51028.35%
PYPL200619P001500002019-05-21 2:19PM EDT150.0037.8033.1033.300.00-11360.00%
PYPL200619P001550002019-07-24 10:05AM EDT155.0036.3044.0548.100.00-100.00%