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
PYPL210115C000400002019-10-17 10:07AM EDT40.0064.9661.7065.750.00-2411768.38%
PYPL210115C000425002019-10-17 10:13AM EDT42.5062.1859.0563.400.00-1006764.50%
PYPL210115C000450002019-10-17 10:15AM EDT45.0059.8356.9061.000.00-766562.45%
PYPL210115C000475002019-10-17 10:09AM EDT47.5057.6754.5558.600.00-302259.75%
PYPL210115C000500002019-10-17 10:08AM EDT50.0055.4052.0056.200.00-109256.56%
PYPL210115C000550002019-10-17 10:15AM EDT55.0048.8048.8051.40-1.71-3.39%423055.69%
PYPL210115C000600002019-10-18 3:31PM EDT60.0044.3944.5047.20-1.94-4.19%1414052.97%
PYPL210115C000650002019-10-17 10:15AM EDT65.0041.6338.8042.500.00-202753.52%
PYPL210115C000700002019-10-17 10:07AM EDT70.0037.6335.3037.900.00-1419848.85%
PYPL210115C000725002019-10-17 10:10AM EDT72.5035.3133.7535.950.00-289447.74%
PYPL210115C000750002019-10-18 11:57AM EDT75.0031.4031.7533.95-1.99-5.96%4311646.40%
PYPL210115C000775002019-10-17 10:07AM EDT77.5031.4329.8532.000.00-23345.15%
PYPL210115C000800002019-10-03 10:00AM EDT80.0029.7728.0529.70+4.39+17.30%1518742.82%
PYPL210115C000825002019-09-11 2:48PM EDT82.5028.8025.9527.400.00-16940.50%
PYPL210115C000850002019-10-09 1:47PM EDT85.0026.3424.6026.20+0.21+0.80%812341.15%
PYPL210115C000875002019-10-02 11:01AM EDT87.5022.9022.8523.900.00-15938.75%
PYPL210115C000900002019-10-15 11:23AM EDT90.0022.1021.4021.700.00-140136.59%
PYPL210115C000925002019-10-04 10:21AM EDT92.5020.0319.7520.150.00-15835.98%
PYPL210115C000950002019-10-16 11:32AM EDT95.0019.3018.3018.700.00-518835.49%
PYPL210115C000975002019-10-11 10:27AM EDT97.5018.1716.9017.250.00-137234.86%
PYPL210115C001000002019-10-18 3:59PM EDT100.0015.7515.4515.90-0.25-1.56%101,03834.34%
PYPL210115C001050002019-10-18 3:07PM EDT105.0013.1013.0013.40-0.85-6.09%181733.35%
PYPL210115C001100002019-10-18 12:40PM EDT110.0010.7210.9511.20-0.83-7.19%11,93132.51%
PYPL210115C001150002019-10-18 3:44PM EDT115.009.019.009.30-0.74-7.59%691031.81%
PYPL210115C001200002019-10-18 11:38AM EDT120.007.507.357.65-0.35-4.46%52,32231.18%
PYPL210115C001250002019-10-17 2:39PM EDT125.006.676.056.250.00-153630.63%
PYPL210115C001300002019-10-15 11:23AM EDT130.005.304.855.100.00-11,42430.23%
PYPL210115C001350002019-10-18 11:38AM EDT135.003.993.854.15-0.15-3.62%165229.90%
PYPL210115C001400002019-10-16 11:00AM EDT140.003.503.103.300.00-141229.42%
PYPL210115C001450002019-10-18 11:59AM EDT145.002.502.502.68-0.31-11.03%5656729.25%
PYPL210115C001500002019-10-18 3:06PM EDT150.002.201.942.310.00-656429.63%
PYPL210115C001550002019-10-18 9:54AM EDT155.001.851.442.47-0.69-27.17%534231.84%
PYPL210115C001600002019-10-16 10:10AM EDT160.001.601.251.430.00-321,07828.93%
PYPL210115C001650002019-10-16 9:59AM EDT165.001.201.011.180.00-165228.97%
PYPL210115C001700002019-09-23 3:09PM EDT170.001.460.820.970.00-26229.00%
PYPL210115C001750002019-10-18 11:39AM EDT175.000.790.640.80-0.03-3.66%111329.04%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL210115P000400002019-10-17 10:07AM EDT40.000.200.060.380.00-2444144.78%
PYPL210115P000425002019-10-17 10:13AM EDT42.500.190.050.500.00-10014844.24%
PYPL210115P000450002019-10-17 10:15AM EDT45.000.290.040.540.00-768042.24%
PYPL210115P000475002019-10-17 10:09AM EDT47.500.430.110.610.00-306440.67%
PYPL210115P000500002019-10-17 10:08AM EDT50.000.450.110.780.00-1011840.26%
PYPL210115P000550002019-10-17 10:15AM EDT55.000.820.500.920.00-4235336.88%
PYPL210115P000600002019-10-17 10:15AM EDT60.001.200.911.190.00-1416534.53%
PYPL210115P000650002019-10-17 10:15AM EDT65.001.601.341.840.00-208534.12%
PYPL210115P000700002019-10-17 10:07AM EDT70.002.181.902.300.00-1434831.90%
PYPL210115P000725002019-10-17 10:10AM EDT72.502.412.142.680.00-2836931.30%
PYPL210115P000750002019-10-17 10:30AM EDT75.002.932.513.150.00-4367130.88%
PYPL210115P000775002019-10-17 10:07AM EDT77.503.232.953.700.00-21,90430.55%
PYPL210115P000800002019-10-15 1:36PM EDT80.004.053.904.200.00-101,62029.87%
PYPL210115P000825002019-10-08 3:45PM EDT82.504.854.404.850.00-52,11229.48%
PYPL210115P000850002019-10-17 11:05AM EDT85.005.305.155.550.00-41,74929.05%
PYPL210115P000875002019-10-14 11:30AM EDT87.506.455.956.300.00-11,17628.59%
PYPL210115P000900002019-10-17 2:41PM EDT90.006.556.857.100.00-1284528.08%
PYPL210115P000925002019-10-18 3:26PM EDT92.508.357.707.95+0.40+5.03%445427.52%
PYPL210115P000950002019-10-18 3:40PM EDT95.009.408.709.00+0.65+7.43%174027.28%
PYPL210115P000975002019-10-18 3:39PM EDT97.5010.459.7510.00+0.65+6.63%1147026.73%
PYPL210115P001000002019-10-18 3:45PM EDT100.0011.6510.8011.15+1.15+10.95%11,20026.36%
PYPL210115P001050002019-10-16 10:23AM EDT105.0013.5513.3513.600.00-2037525.42%
PYPL210115P001100002019-10-08 3:47PM EDT110.0018.3516.0016.450.00-1535924.65%
PYPL210115P001150002019-10-16 10:58AM EDT115.0019.2019.0519.500.00-431823.62%
PYPL210115P001200002019-10-09 9:44AM EDT120.0024.6922.4522.900.00-115122.63%
PYPL210115P001250002019-10-07 10:19AM EDT125.0027.5026.1526.600.00-1014021.61%
PYPL210115P001300002019-10-10 2:47PM EDT130.0032.3029.6030.600.00-86320.58%
PYPL210115P001350002019-08-05 2:43PM EDT135.0034.4028.9029.350.00-2410.00%
PYPL210115P001400002019-06-07 11:07AM EDT140.0035.4528.8529.400.00-11210.00%
PYPL210115P001450002019-06-07 11:07AM EDT145.0039.2032.5533.050.00-10210.00%
PYPL210115P001500002019-07-29 2:19PM EDT150.0039.6040.9043.700.00-2290.00%
PYPL210115P001550002019-10-17 2:37PM EDT155.0051.3950.6054.950.00-14026.29%
PYPL210115P001600002019-09-12 12:14PM EDT160.0052.9556.2560.800.00-1531.67%
PYPL210115P001700002019-06-17 12:12AM EDT170.0054.050.000.000.00--00.00%
PYPL210115P001750002019-06-21 12:45PM EDT175.0058.8054.1558.500.00-550.00%