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
PYPL200918C000500002020-01-17 3:06PM EST50.0066.8573.0073.400.00-591101.99%
PYPL200918C000600002020-01-30 9:31AM EST60.0055.0061.0065.500.00-2084.30%
PYPL200918C000700002019-12-19 11:57AM EST70.0039.2045.8048.900.00-110.00%
PYPL200918C000750002020-02-04 3:22PM EST75.0046.5044.1547.600.00-1058.35%
PYPL200918C000800002020-01-29 2:34PM EST80.0039.0339.2042.350.00-14050.75%
PYPL200918C000850002020-02-13 1:42PM EST85.0037.5035.8536.700.00-1041.31%
PYPL200918C000900002020-02-18 12:58PM EST90.0034.5031.3032.150.00-2038.53%
PYPL200918C000925002020-01-29 10:45AM EST92.5026.8529.2529.850.00-9036.88%
PYPL200918C000950002020-02-14 3:30PM EST95.0030.2027.0527.700.00-15035.85%
PYPL200918C000975002020-01-22 10:49AM EST97.5023.7825.5025.700.00-2035.29%
PYPL200918C001000002020-02-21 3:20PM EST100.0022.9522.9023.55-4.25-15.62%9033.93%
PYPL200918C001050002020-02-18 11:28AM EST105.0021.3519.0019.700.00-2032.40%
PYPL200918C001100002020-02-20 9:32AM EST110.0019.0715.7516.150.00-1031.02%
PYPL200918C001150002020-02-21 1:18PM EST115.0012.7212.2512.90-2.58-16.86%5029.66%
PYPL200918C001200002020-02-21 3:32PM EST120.009.709.8010.20-1.15-10.60%59028.89%
PYPL200918C001250002020-02-21 3:16PM EST125.007.557.557.80-1.35-15.17%35027.95%
PYPL200918C001300002020-02-21 3:16PM EST130.005.655.656.00-1.00-15.04%15027.67%
PYPL200918C001350002020-02-21 2:25PM EST135.004.134.154.55-1.42-25.59%31027.45%
PYPL200918C001400002020-02-21 3:43PM EST140.003.053.003.40-0.63-17.12%6027.25%
PYPL200918C001450002020-02-20 3:02PM EST145.002.602.112.460.00-20026.90%
PYPL200918C001500002020-02-21 3:46PM EST150.001.631.511.80-0.29-15.10%8026.83%
PYPL200918C001550002020-02-21 12:30PM EST155.001.211.071.29-0.22-15.38%1026.69%
PYPL200918C001600002020-02-20 11:14AM EST160.001.050.760.930.00-59026.67%
PYPL200918C001650002020-02-19 3:05PM EST165.000.820.560.680.00-1026.80%
PYPL200918C001700002020-02-19 1:25PM EST170.000.610.350.540.00-1027.34%
PYPL200918C001750002020-02-20 1:32PM EST175.000.400.280.400.00-29027.52%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200918P000500002019-12-10 9:53AM EST50.000.180.050.120.00-1050.78%
PYPL200918P000550002019-12-27 10:45AM EST55.000.150.080.220.00-4049.76%
PYPL200918P000600002020-01-15 10:18AM EST60.000.200.120.260.00-87045.85%
PYPL200918P000650002019-11-05 11:04AM EST65.000.990.590.670.00-510548.76%
PYPL200918P000700002020-02-04 12:46PM EST70.000.370.300.510.00-1041.31%
PYPL200918P000750002020-01-27 2:56PM EST75.000.680.430.620.00-8038.18%
PYPL200918P000800002020-02-21 11:40AM EST80.000.750.620.82+0.11+17.19%10035.86%
PYPL200918P000850002020-02-19 3:47PM EST85.000.840.881.110.00-2033.88%
PYPL200918P000900002020-02-21 3:55PM EST90.001.511.281.51+0.51+51.00%13032.06%
PYPL200918P000925002020-02-21 3:23PM EST92.501.741.601.77+0.45+34.88%207031.25%
PYPL200918P000950002020-02-19 11:19AM EST95.002.001.852.08+0.60+42.86%10030.51%
PYPL200918P000975002020-02-21 11:51AM EST97.502.322.222.45+0.38+19.59%2029.85%
PYPL200918P001000002020-02-21 3:55PM EST100.002.762.642.88+0.47+20.52%104029.21%
PYPL200918P001050002020-02-21 2:07PM EST105.004.023.503.95+0.77+23.69%100028.03%
PYPL200918P001100002020-02-20 3:51PM EST110.004.304.955.400.00-35027.12%
PYPL200918P001150002020-02-20 12:55PM EST115.006.406.857.200.00-20026.19%
PYPL200918P001200002020-02-21 2:55PM EST120.009.609.209.45+1.60+20.00%37025.42%
PYPL200918P001250002020-02-20 11:06AM EST125.009.5511.6512.200.00-24024.88%
PYPL200918P001300002020-02-14 9:39AM EST130.0013.4514.7515.350.00-2024.30%
PYPL200918P001350002020-02-13 3:54PM EST135.0015.3518.2518.900.00-3023.77%
PYPL200918P001400002020-02-20 12:01PM EST140.0020.9922.2522.850.00-1023.46%
PYPL200918P001450002020-02-20 11:50AM EST145.0025.1026.4027.100.00-12023.25%
PYPL200918P001500002020-02-12 3:59PM EST150.0031.800.000.000.00-1000.00%
PYPL200918P001550002020-02-20 3:40PM EST155.0033.0535.7036.200.00-3022.93%
PYPL200918P001600002020-02-20 3:53PM EST160.0037.8039.7541.600.00-23027.78%
PYPL200918P001650002019-07-02 10:22AM EST165.0049.3058.0559.200.00-5072.74%