PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210115C000400002019-12-04 11:22AM EST40.0066.1363.1067.100.00-2697662.26%
PYPL210115C000425002019-11-26 1:01PM EST42.5064.1660.6564.800.00-2430760.03%
PYPL210115C000450002019-11-26 3:57PM EST45.0061.5258.1562.400.00-1028857.13%
PYPL210115C000475002019-12-04 9:30AM EST47.5059.2355.8060.000.00-6821255.03%
PYPL210115C000500002019-12-04 9:34AM EST50.0057.0453.5057.600.00-1724853.17%
PYPL210115C000550002019-12-04 9:34AM EST55.0052.3148.7553.000.00-2435562.21%
PYPL210115C000600002019-11-05 11:28AM EST60.0046.5044.1048.600.00-127258.46%
PYPL210115C000650002019-11-25 1:07PM EST65.0042.0339.6543.350.00-415851.04%
PYPL210115C000700002019-12-06 1:10PM EST70.0038.0035.2538.900.00-283247.42%
PYPL210115C000725002019-12-04 11:33AM EST72.5036.5533.1536.300.00-9522844.18%
PYPL210115C000750002019-12-09 12:55PM EST75.0033.0032.4534.20-1.36-3.96%225942.87%
PYPL210115C000775002019-12-04 11:38AM EST77.5032.2529.2032.100.00-387941.49%
PYPL210115C000800002019-12-05 1:37PM EST80.0029.6028.8529.250.00-535437.59%
PYPL210115C000825002019-11-06 11:00AM EST82.5025.3026.0527.900.00-107138.54%
PYPL210115C000850002019-12-05 3:32PM EST85.0025.6025.2525.800.00-118036.98%
PYPL210115C000875002019-11-29 10:46AM EST87.5024.7323.4523.850.00-36235.79%
PYPL210115C000900002019-12-02 9:50AM EST90.0024.1421.7522.150.00-1544935.19%
PYPL210115C000925002019-12-06 9:41AM EST92.5021.1020.1520.450.00-26634.44%
PYPL210115C000950002019-11-27 1:29PM EST95.0019.8018.6018.900.00-129333.93%
PYPL210115C000975002019-11-29 11:45AM EST97.5020.2516.9517.400.00-29133.40%
PYPL210115C001000002019-12-09 11:06AM EST100.0015.7015.6016.00-0.65-3.98%11,09232.96%
PYPL210115C001050002019-12-09 3:40PM EST105.0013.3013.1013.45-0.50-3.62%21,09332.22%
PYPL210115C001100002019-12-09 10:34AM EST110.0010.9710.8511.20-0.17-1.53%82,42231.56%
PYPL210115C001150002019-12-09 2:48PM EST115.009.058.859.15-0.60-6.22%4001,03830.76%
PYPL210115C001200002019-12-09 2:30PM EST120.007.387.207.50-0.27-3.53%52,50230.32%
PYPL210115C001250002019-12-09 3:44PM EST125.005.935.756.05-0.39-6.17%191,45329.80%
PYPL210115C001300002019-12-05 10:05AM EST130.005.104.554.850.00-61,79629.37%
PYPL210115C001350002019-12-06 2:07PM EST135.003.903.653.850.00-369628.97%
PYPL210115C001400002019-12-06 2:43PM EST140.003.052.883.100.00-561828.83%
PYPL210115C001450002019-11-27 3:05PM EST145.003.002.252.420.00-3858928.46%
PYPL210115C001500002019-12-06 12:49PM EST150.001.941.771.970.00-21,42828.52%
PYPL210115C001550002019-11-26 11:20AM EST155.001.801.341.490.00-534528.05%
PYPL210115C001600002019-12-09 3:50PM EST160.001.141.141.18-0.36-24.00%21,13327.98%
PYPL210115C001650002019-11-21 2:13PM EST165.000.880.800.940.00-168627.97%
PYPL210115C001700002019-12-02 11:04AM EST170.000.900.431.290.00-17231.38%
PYPL210115C001750002019-12-09 3:11PM EST175.000.550.520.60-0.08-12.70%316427.99%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210115P000400002019-12-06 11:39AM EST40.000.110.040.000.00-31,13925.00%
PYPL210115P000425002019-11-26 1:01PM EST42.500.280.080.370.00-2440045.36%
PYPL210115P000450002019-11-27 12:02PM EST45.000.290.140.420.00-226643.70%
PYPL210115P000475002019-12-04 9:30AM EST47.500.300.200.000.00-6825512.50%
PYPL210115P000500002019-12-09 11:19AM EST50.000.430.280.55+0.07+19.44%425540.75%
PYPL210115P000550002019-12-04 9:34AM EST55.000.680.000.760.00-2475838.55%
PYPL210115P000600002019-12-02 9:46AM EST60.000.800.751.040.00-235536.56%
PYPL210115P000650002019-11-25 1:08PM EST65.001.321.161.260.00-426533.73%
PYPL210115P000700002019-12-04 11:36AM EST70.001.741.681.780.00-3211,21732.47%
PYPL210115P000725002019-12-06 1:29PM EST72.501.962.012.110.00-1052331.93%
PYPL210115P000750002019-12-09 9:41AM EST75.002.622.382.49+0.04+1.55%11,14431.43%
PYPL210115P000775002019-12-04 11:38AM EST77.502.912.782.900.00-4341,98430.85%
PYPL210115P000800002019-12-06 2:45PM EST80.003.313.253.400.00-21,85330.43%
PYPL210115P000825002019-12-04 1:11PM EST82.503.703.853.950.00-52,19829.99%
PYPL210115P000850002019-12-05 3:56PM EST85.004.504.404.550.00-41,90629.51%
PYPL210115P000875002019-12-03 12:55PM EST87.505.205.055.250.00-21,31829.14%
PYPL210115P000900002019-12-06 3:27PM EST90.005.905.806.000.00-51,35928.72%
PYPL210115P000925002019-12-05 3:45PM EST92.506.706.656.850.00-553628.38%
PYPL210115P000950002019-12-03 3:19PM EST95.007.707.557.800.00-9882328.10%
PYPL210115P000975002019-11-29 11:33AM EST97.508.808.558.950.00-765128.12%
PYPL210115P001000002019-12-09 2:29PM EST100.009.699.559.80+0.04+0.41%32,76027.22%
PYPL210115P001050002019-12-03 11:51AM EST105.0011.9012.0012.300.00-679126.76%
PYPL210115P001100002019-12-02 9:57AM EST110.0014.1214.6514.900.00-161125.79%
PYPL210115P001150002019-12-04 11:15AM EST115.0017.5417.6517.900.00-531324.99%
PYPL210115P001200002019-11-26 2:59PM EST120.0019.9520.9521.350.00-115624.54%
PYPL210115P001250002019-12-04 12:22PM EST125.0024.4024.5024.900.00-115423.58%
PYPL210115P001300002019-11-21 10:32AM EST130.0031.1528.4528.700.00-110722.48%
PYPL210115P001350002019-11-15 2:20PM EST135.0032.1032.5533.000.00-19722.20%
PYPL210115P001400002019-11-12 3:35PM EST140.0038.9534.9038.450.00-12525.89%
PYPL210115P001450002019-10-30 12:47PM EST145.0040.3037.7538.850.00-10310.00%
PYPL210115P001500002019-10-24 8:56AM EST150.0044.7046.0550.800.00-22237.51%
PYPL210115P001550002019-10-28 9:06AM EST155.0047.9246.1048.350.00-4210.00%
PYPL210115P001600002019-09-12 11:14AM EST160.0052.9556.2560.800.00-1541.20%
PYPL210115P001700002019-06-16 11:12PM EST170.0054.050.000.000.00--00.00%
PYPL210115P001750002019-06-21 11:45AM EST175.0058.8054.1558.500.00-550.00%