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
PYPL200918C000500002019-09-25 9:55AM EDT50.0053.6051.4055.650.00-5661.52%
PYPL200918C000600002019-05-28 2:12PM EDT60.0055.1355.0557.200.00-22108.55%
PYPL200918C000700002019-08-19 12:04AM EDT70.0038.7936.7540.500.00--159.80%
PYPL200918C000800002019-08-23 9:53AM EDT80.0033.0027.0027.750.00-61643.16%
PYPL200918C000850002019-08-14 12:55PM EDT85.0024.7527.3528.000.00-11352.49%
PYPL200918C000900002019-10-14 2:34PM EDT90.0019.2519.2019.450.00-51736.01%
PYPL200918C000925002019-09-20 9:40AM EDT92.5020.4017.6517.850.00-113735.37%
PYPL200918C000950002019-10-03 11:21AM EDT95.0016.2516.1016.300.00-2411834.71%
PYPL200918C000975002019-10-09 9:45AM EDT97.5014.4014.6014.800.00-1333.99%
PYPL200918C001000002019-10-16 9:38AM EDT100.0013.7013.2013.400.00-38233.37%
PYPL200918C001050002019-10-11 9:51AM EDT105.0011.8510.7510.950.00-26832.48%
PYPL200918C001100002019-10-16 10:09AM EDT110.008.658.608.750.00-321931.49%
PYPL200918C001150002019-10-18 11:49AM EDT115.006.596.756.95-0.36-5.18%471130.80%
PYPL200918C001200002019-10-18 12:37PM EDT120.005.155.255.40-0.55-9.65%18430.05%
PYPL200918C001250002019-10-18 3:19PM EDT125.004.204.004.20-0.40-8.70%21,73329.58%
PYPL200918C001300002019-10-04 2:16PM EDT130.003.753.103.200.00-218429.07%
PYPL200918C001350002019-08-15 12:15PM EDT135.005.103.954.350.00-11235.46%
PYPL200918C001400002019-10-08 12:45PM EDT140.002.001.751.860.00-6316828.50%
PYPL200918C001450002019-10-04 2:46PM EDT145.001.831.311.410.00-12128.31%
PYPL200918C001500002019-09-16 2:34PM EDT150.001.931.061.200.00-23828.97%
PYPL200918C001550002019-09-18 12:59PM EDT155.001.370.740.810.00-1728.09%
PYPL200918C001600002019-10-07 11:36AM EDT160.000.800.560.630.00-164628.17%
PYPL200918C001650002019-09-24 11:23AM EDT165.000.810.420.480.00-105128.15%
PYPL200918C001700002019-09-23 11:31AM EDT170.000.660.310.390.00-1228.44%
PYPL200918C001750002019-10-17 12:48PM EDT175.000.290.250.310.00-34328.61%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200918P000500002019-09-09 1:18PM EDT50.000.400.000.340.00-103439.89%
PYPL200918P000550002019-07-03 11:13AM EDT55.000.560.000.630.00-11139.50%
PYPL200918P000600002019-06-18 12:03PM EDT60.000.880.570.690.00-50035.33%
PYPL200918P000650002019-06-04 11:19AM EDT65.001.830.941.040.00-10010533.94%
PYPL200918P000700002019-10-14 9:49AM EDT70.001.601.331.420.00-113531.96%
PYPL200918P000750002019-10-01 11:05AM EDT75.002.351.942.050.00-12530.74%
PYPL200918P000800002019-10-18 11:09AM EDT80.002.902.792.90-0.25-7.94%714429.64%
PYPL200918P000850002019-10-18 11:56AM EDT85.004.173.854.00+0.05+1.21%126128.57%
PYPL200918P000900002019-10-03 10:35AM EDT90.007.255.255.450.00-31,36927.72%
PYPL200918P000925002019-10-03 1:27PM EDT92.507.506.156.300.00-118527.30%
PYPL200918P000950002019-10-17 1:50PM EDT95.006.617.007.150.00-724626.63%
PYPL200918P000975002019-10-04 11:47AM EDT97.508.858.008.200.00-121226.28%
PYPL200918P001000002019-10-16 1:40PM EDT100.008.959.109.250.00-15425.69%
PYPL200918P001050002019-10-02 10:50AM EDT105.0014.0511.5511.700.00-1118024.67%
PYPL200918P001100002019-10-09 2:46PM EDT110.0014.7014.3514.600.00-146723.81%
PYPL200918P001150002019-10-11 11:27AM EDT115.0017.7817.5017.750.00-357022.55%
PYPL200918P001200002019-10-02 10:48AM EDT120.0024.0521.1021.300.00-1217721.27%
PYPL200918P001250002019-09-30 12:53PM EDT125.0024.8024.9025.150.00-101519.61%
PYPL200918P001300002019-10-02 10:48AM EDT130.0031.8028.9529.250.00-103516.85%
PYPL200918P001350002019-09-30 10:10AM EDT135.0033.9033.3533.600.00-3140.00%
PYPL200918P001400002019-07-02 2:08PM EDT140.0027.6534.9035.150.00-300.00%
PYPL200918P001450002019-08-14 3:24PM EDT145.0042.4538.5038.900.00-4280.00%
PYPL200918P001500002019-07-30 12:17PM EDT150.0039.0541.3041.700.00-1710.00%
PYPL200918P001550002019-07-11 10:19AM EDT155.0036.6047.9052.500.00--30.00%
PYPL200918P001600002019-08-09 2:54PM EDT160.0054.5154.2058.050.00-100.00%
PYPL200918P001650002019-07-02 11:22AM EDT165.0049.3058.0559.200.00-500.00%