PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220121C000550002020-01-24 9:36AM EST55.0063.0065.0069.100.00-2054.44%
PYPL220121C000600002020-02-10 1:55PM EST60.0062.9160.5064.600.00-3051.30%
PYPL220121C000650002020-02-11 9:35AM EST65.0059.0056.1560.150.00-5048.42%
PYPL220121C000700002020-02-05 3:55PM EST70.0054.3351.8055.850.00-11046.05%
PYPL220121C000750002020-02-10 11:55AM EST75.0050.0047.6051.65+0.11+0.22%1043.91%
PYPL220121C000800002020-02-19 10:06AM EST80.0049.0043.5546.850.00-2040.21%
PYPL220121C000850002020-01-13 9:48AM EST85.0038.4040.0542.550.00-55237.83%
PYPL220121C000900002020-02-14 3:59PM EST90.0041.5037.0038.800.00-1036.58%
PYPL220121C000925002020-02-20 12:41PM EST92.5037.6034.1037.600.00-6037.23%
PYPL220121C000950002020-02-07 1:08PM EST95.0034.3032.3535.500.00-2035.99%
PYPL220121C000975002020-02-13 1:41PM EST97.5033.5030.6534.050.00-4035.96%
PYPL220121C001000002020-02-20 3:28PM EST100.0033.0029.0032.55+0.50+1.54%89035.75%
PYPL220121C001050002020-02-19 12:59PM EST105.0027.9125.9029.30-0.69-2.41%7034.67%
PYPL220121C001100002020-02-19 9:52AM EST110.0027.9023.3025.800.00-2032.95%
PYPL220121C001150002020-02-13 10:53AM EST115.0024.0020.6023.200.00-1032.49%
PYPL220121C001200002020-02-21 3:12PM EST120.0019.4019.2019.80-2.83-12.73%218030.52%
PYPL220121C001250002020-02-21 3:36PM EST125.0016.7915.7018.30-2.06-10.93%2031.24%
PYPL220121C001300002020-02-21 1:52PM EST130.0015.0413.8016.25-1.82-10.79%2030.84%
PYPL220121C001350002020-02-20 10:33AM EST135.0015.5012.5514.600.00-3030.80%
PYPL220121C001400002020-02-21 3:36PM EST140.0011.2610.2512.55-2.07-15.53%1029.91%
PYPL220121C001450002020-02-20 10:53AM EST145.0012.2010.2511.400.00-1030.17%
PYPL220121C001500002020-02-21 3:55PM EST150.009.008.059.70-1.30-12.62%2029.35%
PYPL220121C001550002020-02-21 9:36AM EST155.008.706.258.65-0.02-0.23%9029.36%
PYPL220121C001600002020-02-21 11:57AM EST160.006.906.358.05-0.50-6.76%11029.95%
PYPL220121C001650002020-02-18 2:27PM EST165.006.625.006.700.00-20029.07%
PYPL220121C001700002020-02-10 2:25PM EST170.005.303.455.900.00-1028.97%
PYPL220121C001750002020-02-18 12:58PM EST175.005.053.355.050.00-1028.59%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220121P000550002020-02-20 11:11AM EST55.001.050.001.220.00-17037.50%
PYPL220121P000600002020-02-20 11:29AM EST60.001.350.000.000.00-13012.50%
PYPL220121P000650002020-02-18 12:39PM EST65.001.700.002.500.00-1036.84%
PYPL220121P000700002020-02-20 10:24AM EST70.002.091.603.800.00-2038.00%
PYPL220121P000750002020-02-07 3:40PM EST75.002.880.000.000.00-206.25%
PYPL220121P000800002020-02-07 3:50PM EST80.003.400.000.000.00-106.25%
PYPL220121P000850002020-01-28 3:12PM EST85.005.603.506.60+0.75+15.46%57034.46%
PYPL220121P000900002020-02-20 10:23AM EST90.005.005.406.550.00-5030.65%
PYPL220121P000925002020-02-04 11:30AM EST92.506.106.057.100.00-13030.03%
PYPL220121P000950002020-02-14 11:18AM EST95.006.455.657.550.00-5029.15%
PYPL220121P000975002020-01-29 1:10PM EST97.508.307.459.350.00-6030.85%
PYPL220121P001000002020-02-20 12:16PM EST100.008.507.109.80+0.05+0.59%77029.79%
PYPL220121P001050002020-02-20 11:11AM EST105.0010.109.2511.40+1.10+12.22%1028.80%
PYPL220121P001100002020-01-24 2:51PM EST110.0013.2510.8014.000.00-2029.19%
PYPL220121P001150002020-02-20 9:52AM EST115.0012.5413.4016.450.00-1028.94%
PYPL220121P001200002020-02-21 2:53PM EST120.0017.1715.6517.90+2.25+15.08%268026.84%
PYPL220121P001250002020-02-19 3:02PM EST125.0017.1018.7021.550.00-10027.84%
PYPL220121P001300002020-02-11 1:22PM EST130.0022.2020.8524.200.00-1027.00%
PYPL220121P001400002020-02-19 1:15PM EST140.0025.7028.0030.400.00-1025.82%
PYPL220121P001450002020-01-28 12:54PM EST145.0034.2031.2033.400.00-2024.61%
PYPL220121P001500002020-02-18 12:11AM EST150.0035.8935.0537.300.00--024.58%
PYPL220121P001600002019-12-20 2:00PM EST160.0052.0742.8045.650.00-2024.78%
PYPL220121P001650002020-01-28 1:16PM EST165.0050.2546.7549.400.00--023.67%
PYPL220121P001750002020-01-28 12:53PM EST175.0059.3555.6558.350.00--023.76%