PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200918C000500002019-11-21 1:43PM EST50.0053.8052.7056.850.00-404654.91%
PYPL200918C000600002019-11-06 3:34PM EST60.0042.2743.3548.000.00-111350.94%
PYPL200918C000700002019-08-18 11:04PM EST70.0038.7936.7540.500.00--155.17%
PYPL200918C000750002019-12-09 11:57AM EST75.0031.6229.3533.55-3.78-10.68%11448.23%
PYPL200918C000800002019-12-03 3:36PM EST80.0029.1525.4028.700.00-133542.57%
PYPL200918C000850002019-12-09 10:08AM EST85.0024.0522.2023.60-1.05-4.18%11736.12%
PYPL200918C000900002019-11-29 10:37AM EST90.0023.0118.4019.800.00-11634.24%
PYPL200918C000925002019-11-26 1:08PM EST92.5020.1517.5018.100.00-13833.67%
PYPL200918C000950002019-11-27 9:32AM EST95.0019.2016.0016.300.00-512332.59%
PYPL200918C000975002019-11-14 9:31AM EST97.5013.8514.0016.250.00-142036.43%
PYPL200918C001000002019-12-05 2:07PM EST100.0013.7012.9513.450.00-113632.01%
PYPL200918C001050002019-12-09 1:57PM EST105.0010.7010.4010.60-1.30-10.83%244730.52%
PYPL200918C001100002019-12-04 11:52AM EST110.009.218.208.450.00-452430.05%
PYPL200918C001150002019-12-09 11:47AM EST115.006.406.306.55-1.50-18.99%183429.36%
PYPL200918C001200002019-12-09 3:05PM EST120.005.004.804.95-0.87-14.82%512128.64%
PYPL200918C001250002019-12-09 3:05PM EST125.003.753.603.75-0.30-7.41%131,72828.27%
PYPL200918C001300002019-12-09 3:05PM EST130.002.802.672.79-0.40-12.50%620627.89%
PYPL200918C001350002019-11-22 12:03PM EST135.001.821.972.060.00-12227.61%
PYPL200918C001400002019-11-22 12:07PM EST140.001.331.431.520.00-117827.44%
PYPL200918C001450002019-10-31 9:48AM EST145.001.601.651.830.00-12131.17%
PYPL200918C001500002019-12-03 3:46PM EST150.001.130.760.850.00-14127.48%
PYPL200918C001550002019-11-29 9:36AM EST155.000.750.560.620.00-303727.39%
PYPL200918C001600002019-11-14 1:20PM EST160.000.500.410.480.00-164627.65%
PYPL200918C001650002019-09-24 10:23AM EST165.000.810.530.760.00-10031.86%
PYPL200918C001700002019-11-21 9:44AM EST170.000.360.230.280.00-1227.98%
PYPL200918C001750002019-11-18 9:44AM EST175.000.220.170.220.00-17928.22%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200918P000500002019-10-22 2:56PM EST50.000.410.140.250.00-175142.19%
PYPL200918P000550002019-11-18 10:07AM EST55.000.310.250.310.00-53738.57%
PYPL200918P000600002019-06-18 11:03AM EST60.000.880.570.690.00-50039.62%
PYPL200918P000650002019-11-05 11:04AM EST65.000.990.590.670.00-510534.47%
PYPL200918P000700002019-12-09 12:55PM EST70.000.960.961.05-0.05-4.95%113633.35%
PYPL200918P000750002019-11-13 12:05PM EST75.001.781.431.530.00-255231.92%
PYPL200918P000800002019-12-09 11:30AM EST80.002.172.122.230.00-22,37730.80%
PYPL200918P000850002019-11-29 9:34AM EST85.002.703.003.200.00-366229.88%
PYPL200918P000900002019-12-09 11:30AM EST90.004.373.955.40+0.14+3.31%46,31932.19%
PYPL200918P000925002019-12-09 11:30AM EST92.505.094.955.15+0.16+3.25%45,26428.36%
PYPL200918P000950002019-12-02 1:29PM EST95.005.555.756.000.00-4053227.98%
PYPL200918P000975002019-12-06 10:59AM EST97.506.456.756.900.00-121227.48%
PYPL200918P001000002019-12-05 9:34AM EST100.007.757.757.950.00-20193427.15%
PYPL200918P001050002019-12-05 12:41PM EST105.0010.1010.1010.300.00-221826.37%
PYPL200918P001100002019-11-29 11:45AM EST110.0012.7512.8013.000.00-1448125.47%
PYPL200918P001150002019-11-20 3:50PM EST115.0016.3515.9016.100.00-1424924.59%
PYPL200918P001200002019-11-26 3:54PM EST120.0018.0819.4019.650.00-1017723.93%
PYPL200918P001250002019-11-14 10:14AM EST125.0024.5523.2523.650.00-12223.69%
PYPL200918P001300002019-12-02 9:52AM EST130.0026.0027.3527.800.00-104623.00%
PYPL200918P001350002019-11-27 2:50PM EST135.0028.4431.4032.500.00-105723.99%
PYPL200918P001400002019-11-04 11:50AM EST140.0036.9035.0037.650.00-75627.04%
PYPL200918P001450002019-10-28 1:19PM EST145.0038.2534.8538.850.00-33330.00%
PYPL200918P001500002019-07-30 11:17AM EST150.0039.0541.3041.700.00-1710.00%
PYPL200918P001550002019-07-11 9:19AM EST155.0036.6047.9052.500.00--332.24%
PYPL200918P001600002019-08-09 1:54PM EST160.0054.5154.2058.050.00-1037.20%
PYPL200918P001650002019-07-02 10:22AM EST165.0049.3058.0559.200.00-500.00%