PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200717C000650002020-01-06 12:00AM EST65.0046.1553.6555.600.00--10.00%
PYPL200717C000800002020-01-02 10:32AM EST80.0031.9336.8038.950.00-500.00%
PYPL200717C000850002020-01-16 11:03AM EST85.0031.7638.1040.100.00-2750.57%
PYPL200717C000900002020-02-14 12:00PM EST90.0033.9433.2535.30+9.19+37.13%22145.95%
PYPL200717C000925002020-01-17 3:01PM EST92.5025.7231.7532.200.00-102239.04%
PYPL200717C000950002020-01-24 2:18PM EST95.0021.9629.3029.850.00-5537.31%
PYPL200717C000975002020-02-07 11:36AM EST97.5024.1527.0527.550.00-11335.79%
PYPL200717C001000002020-02-14 2:08PM EST100.0024.7024.9025.15+1.80+7.86%73533.61%
PYPL200717C001050002020-02-13 2:24PM EST105.0018.9520.5520.800.00-118631.28%
PYPL200717C001100002020-02-14 2:56PM EST110.0016.6516.5016.75+1.85+12.50%1144229.39%
PYPL200717C001150002020-02-14 2:01PM EST115.0012.7012.9013.10+1.35+11.89%61,09627.92%
PYPL200717C001200002020-02-14 3:48PM EST120.009.809.659.95+1.38+16.39%7870126.87%
PYPL200717C001250002020-02-14 3:07PM EST125.007.107.157.30+1.00+16.39%1733126.00%
PYPL200717C001300002020-02-14 1:16PM EST130.004.875.055.20+0.52+11.95%1431825.40%
PYPL200717C001350002020-02-14 10:07AM EST135.003.353.453.60+0.48+16.72%72,55024.97%
PYPL200717C001400002020-02-14 9:52AM EST140.002.272.292.45+0.33+17.01%320024.76%
PYPL200717C001450002020-02-10 3:26PM EST145.001.281.501.630.00-264324.62%
PYPL200717C001500002020-02-14 2:36PM EST150.001.000.981.09+0.26+35.14%83524.70%
PYPL200717C001550002020-02-11 12:39PM EST155.000.500.640.740.00-1624.95%
PYPL200717C001600002020-02-14 1:28PM EST160.000.470.420.55+0.10+27.03%53125.71%
PYPL200717C001650002020-01-30 10:47AM EST165.000.320.280.420.00-1426.51%
PYPL200717C001700002020-02-07 10:48AM EST170.000.220.180.320.00-5627.25%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200717P000600002020-01-21 9:30AM EST60.000.130.010.150.00-1251.47%
PYPL200717P000650002020-01-21 9:43AM EST65.000.110.070.200.00-1,1751,21248.24%
PYPL200717P000700002020-01-21 12:40PM EST70.000.260.110.280.00-158245.56%
PYPL200717P000750002020-02-14 3:55PM EST75.000.210.210.35-0.18-46.15%381,18342.24%
PYPL200717P000800002020-01-30 2:13PM EST80.000.430.270.460.00-3069939.40%
PYPL200717P000850002020-02-04 2:30PM EST85.000.500.380.560.00-2034936.08%
PYPL200717P000900002020-02-12 12:57PM EST90.000.710.520.640.00-2516032.37%
PYPL200717P000925002020-02-10 3:26PM EST92.500.880.660.750.00-22,19131.21%
PYPL200717P000950002020-02-13 11:23AM EST95.001.000.790.870.00-823129.98%
PYPL200717P000975002020-02-14 3:54PM EST97.501.010.961.07-0.16-13.68%117029.22%
PYPL200717P001000002020-02-13 2:04PM EST100.001.411.191.290.00-112,64528.35%
PYPL200717P001050002020-02-14 3:54PM EST105.001.851.801.92-0.35-15.91%65,72126.91%
PYPL200717P001100002020-02-14 3:13PM EST110.002.922.732.83-0.38-11.52%1,05546425.59%
PYPL200717P001150002020-02-14 9:54AM EST115.004.394.054.20-0.76-14.76%2539824.70%
PYPL200717P001200002020-02-14 3:55PM EST120.005.905.906.05-1.00-14.49%7321123.93%
PYPL200717P001250002020-02-14 12:02PM EST125.008.508.258.40-2.35-21.66%116323.14%
PYPL200717P001300002020-02-13 9:46AM EST130.0014.0511.1511.300.00--3122.41%
PYPL200717P001350002020-02-14 2:57PM EST135.0014.9014.5514.75-2.70-15.34%13721.83%
PYPL200717P001400002020-02-14 3:03PM EST140.0018.7518.4518.65-2.55-11.97%152021.24%
PYPL200717P001450002020-01-28 9:48AM EST145.0030.2022.6522.950.00-4520.84%
PYPL200717P001500002020-01-28 9:42AM EST150.0034.8027.2027.650.00--121.58%