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
PYPL210115C000400002020-02-12 11:42AM EST40.0079.4078.3582.100.00-1066.92%
PYPL210115C000425002020-01-14 2:06PM EST42.5073.0279.8582.650.00-1532298.84%
PYPL210115C000450002020-01-14 2:06PM EST45.0070.6077.4080.200.00-1430294.36%
PYPL210115C000475002020-01-14 2:06PM EST47.5068.1974.9577.800.00-922790.33%
PYPL210115C000500002020-02-21 3:54PM EST50.0070.7068.7572.45+3.37+5.01%126559.23%
PYPL210115C000550002020-02-10 1:59PM EST55.0065.9363.8067.700.00-2055.05%
PYPL210115C000600002020-01-27 9:30AM EST60.0055.850.000.000.00-100.00%
PYPL210115C000650002020-01-16 12:46PM EST65.0052.4558.0060.950.00-418967.37%
PYPL210115C000700002020-02-19 1:51PM EST70.0056.0749.5553.500.00-2056.43%
PYPL210115C000725002020-01-15 11:15AM EST72.5045.6050.8553.850.00-123559.73%
PYPL210115C000750002020-02-20 12:28PM EST75.0047.5046.1547.100.00-1044.04%
PYPL210115C000775002020-02-18 10:07AM EST77.5047.0943.8544.800.00-2042.65%
PYPL210115C000800002020-02-21 3:37PM EST80.0041.8041.5542.50-1.90-4.35%2041.24%
PYPL210115C000825002020-02-12 2:22PM EST82.5038.5039.3040.250.00-5040.00%
PYPL210115C000850002020-02-19 3:17PM EST85.0042.0037.1038.050.00-3038.92%
PYPL210115C000875002020-02-19 9:43AM EST87.5038.8035.2035.900.00-2037.94%
PYPL210115C000900002020-02-20 3:43PM EST90.0035.9933.1033.750.00-5036.88%
PYPL210115C000925002020-02-13 2:42PM EST92.5032.6031.0031.700.00-68036.08%
PYPL210115C000950002020-02-13 1:24PM EST95.0032.4029.0029.650.00-1035.16%
PYPL210115C000975002020-02-19 2:51PM EST97.5031.4827.0527.650.00-1034.30%
PYPL210115C001000002020-02-21 1:40PM EST100.0025.3225.1025.75-1.68-6.22%5033.61%
PYPL210115C001050002020-02-21 2:31PM EST105.0021.5521.5022.15-3.80-14.99%5032.39%
PYPL210115C001100002020-02-21 3:48PM EST110.0018.4918.4518.80-1.71-8.47%16031.25%
PYPL210115C001150002020-02-21 11:21AM EST115.0015.5715.2015.80-1.03-6.20%8030.35%
PYPL210115C001200002020-02-21 3:39PM EST120.0012.6012.7513.15-1.85-12.80%32029.64%
PYPL210115C001250002020-02-21 9:47AM EST125.0010.6510.4010.80-1.35-11.25%13028.97%
PYPL210115C001300002020-02-21 2:27PM EST130.008.348.458.80-0.91-9.84%13028.46%
PYPL210115C001350002020-02-21 12:57PM EST135.006.876.757.15-0.48-6.53%3028.15%
PYPL210115C001400002020-02-21 1:35PM EST140.005.405.505.75-1.00-15.62%19027.84%
PYPL210115C001450002020-02-19 2:42PM EST145.005.604.204.550.00-5027.48%
PYPL210115C001500002020-02-21 3:28PM EST150.003.463.303.70-0.47-11.96%25027.55%
PYPL210115C001550002020-02-19 2:46PM EST155.003.552.512.870.00-1027.19%
PYPL210115C001600002020-02-21 10:24AM EST160.002.182.042.37-0.37-14.51%37027.47%
PYPL210115C001650002020-02-21 2:19PM EST165.001.641.331.87-0.26-13.68%2027.38%
PYPL210115C001700002020-02-19 12:09PM EST170.001.751.101.460.00-30027.25%
PYPL210115C001750002020-02-21 2:23PM EST175.001.071.011.28-0.30-21.90%1027.92%
PYPL210115C001800002020-02-21 10:15AM EST180.000.860.760.97-0.07-7.53%-027.61%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210115P000400002020-02-19 12:31PM EST40.000.070.000.000.00-1025.00%
PYPL210115P000425002020-01-14 2:06PM EST42.500.140.050.210.00-1541551.47%
PYPL210115P000450002020-01-14 2:06PM EST45.000.180.080.240.00-1429049.76%
PYPL210115P000475002020-01-14 2:06PM EST47.500.210.110.280.00-927048.34%
PYPL210115P000500002020-01-14 2:06PM EST50.000.250.130.310.00-1928046.63%
PYPL210115P000550002020-01-29 2:09PM EST55.000.350.280.450.00-11044.73%
PYPL210115P000600002020-01-29 2:09PM EST60.000.490.390.560.00-100041.90%
PYPL210115P000650002020-02-12 11:28AM EST65.000.500.520.700.00-2039.31%
PYPL210115P000700002020-02-21 11:48AM EST70.000.750.700.89+0.10+15.38%12037.06%
PYPL210115P000725002020-01-31 3:23PM EST72.500.800.811.020.00-2036.12%
PYPL210115P000750002020-02-07 2:26PM EST75.000.980.941.150.00-11035.10%
PYPL210115P000775002020-02-20 10:41AM EST77.500.891.111.310.00-3034.19%
PYPL210115P000800002020-02-21 11:09AM EST80.001.411.151.50+0.37+35.58%10033.37%
PYPL210115P000825002020-02-20 12:04PM EST82.501.451.521.730.00-1032.65%
PYPL210115P000850002020-02-21 11:35AM EST85.001.861.761.99+0.42+29.17%71031.96%
PYPL210115P000875002020-02-19 1:46PM EST87.501.602.072.290.00-24031.31%
PYPL210115P000900002020-02-21 1:32PM EST90.002.622.082.64+0.66+33.67%25030.73%
PYPL210115P000925002020-02-20 12:11PM EST92.502.792.453.05+0.19+7.31%11030.21%
PYPL210115P000950002020-02-20 11:54AM EST95.003.363.203.45+0.43+14.68%10029.51%
PYPL210115P000975002020-02-18 3:20PM EST97.503.133.354.000.00-96029.16%
PYPL210115P001000002020-02-21 1:25PM EST100.004.454.154.60+1.04+30.50%46028.78%
PYPL210115P001050002020-02-20 9:39AM EST105.004.655.205.900.00-16027.77%
PYPL210115P001100002020-02-21 11:37AM EST110.007.207.207.50+0.35+5.11%15026.87%
PYPL210115P001150002020-02-20 12:36PM EST115.009.259.159.50+0.50+5.71%5026.22%
PYPL210115P001200002020-02-21 3:43PM EST120.0011.8011.4011.80+1.20+11.32%8025.53%
PYPL210115P001250002020-02-19 10:54AM EST125.0011.9014.0514.500.00-32024.99%
PYPL210115P001300002020-02-19 11:39AM EST130.0014.4416.8017.450.00-44024.29%
PYPL210115P001350002020-02-18 10:19AM EST135.0018.4520.1520.800.00-31023.77%
PYPL210115P001400002020-02-13 10:08AM EST140.0024.2524.0524.500.00-64023.40%
PYPL210115P001450002020-01-24 2:22PM EST145.0030.3027.7028.450.00-22023.00%
PYPL210115P001500002020-02-20 3:28PM EST150.0030.0231.9032.650.00-12022.69%
PYPL210115P001550002020-02-20 11:50AM EST155.0035.0036.4536.800.00-1021.38%
PYPL210115P001600002020-02-20 11:53AM EST160.0039.2040.9041.350.00-6020.89%
PYPL210115P001700002020-02-20 10:18AM EST170.0046.2549.7551.900.00-5026.99%
PYPL210115P001750002019-06-21 11:45AM EST175.0058.8054.1558.500.00-5535.13%