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
PYPL220121C000550002019-12-13 1:40PM EST55.0056.4053.5057.70-1.15-2.00%1049.64%
PYPL220121C000600002019-12-13 11:44AM EST60.0051.5049.5053.80+3.50+7.29%1048.27%
PYPL220121C000650002019-12-04 3:26PM EST65.0046.7545.5049.800.00-5046.33%
PYPL220121C000700002019-12-03 11:02AM EST70.0042.2041.7045.800.00-11044.25%
PYPL220121C000750002019-12-11 1:35PM EST75.0038.2437.7541.750.00-1041.93%
PYPL220121C000800002019-12-12 12:35PM EST80.0034.5134.0538.050.00-2040.31%
PYPL220121C000850002019-12-09 12:18PM EST85.0031.0030.5034.500.00-2038.83%
PYPL220121C000900002019-12-13 3:59PM EST90.0029.6627.2031.15-0.84-2.75%1037.52%
PYPL220121C000925002019-12-10 1:29PM EST92.5026.0025.6529.650.00-3037.12%
PYPL220121C000950002019-12-12 11:24AM EST95.0026.0025.4528.15+0.50+1.96%1036.64%
PYPL220121C000975002019-11-12 2:53PM EST97.5021.8622.7526.600.00-4036.01%
PYPL220121C001000002019-12-13 10:54AM EST100.0023.3021.4023.80+1.15+5.19%169033.15%
PYPL220121C001050002019-12-11 2:36PM EST105.0020.3018.8022.750.00-31035.12%
PYPL220121C001100002019-12-06 1:06PM EST110.0017.9017.6519.750.00-49033.48%
PYPL220121C001150002019-11-21 11:45AM EST115.0015.2015.0017.700.00-5033.16%
PYPL220121C001200002019-12-11 10:31AM EST120.0014.0012.3515.950.00-1033.05%
PYPL220121C001250002019-11-27 1:53PM EST125.0014.0010.6013.700.00-5031.89%
PYPL220121C001300002019-11-18 11:01AM EST130.0010.139.0013.050.00-5033.07%
PYPL220121C001350002019-11-18 9:30AM EST135.009.007.7011.200.00-2032.09%
PYPL220121C001400002019-12-10 11:55AM EST140.007.886.2010.300.00-3032.46%
PYPL220121C001450002019-12-13 9:58AM EST145.009.607.209.25+2.60+37.14%2032.40%
PYPL220121C001500002019-12-13 10:07AM EST150.006.806.307.50+0.49+7.77%5030.89%
PYPL220121C001550002019-11-27 2:05PM EST155.006.423.406.350.00-2030.20%
PYPL220121C001600002019-12-13 1:30PM EST160.005.004.605.15+0.34+7.30%302029.16%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL220121P000550002019-12-09 3:48PM EST55.001.671.302.280.00-8038.21%
PYPL220121P000600002019-12-06 10:15AM EST60.002.300.903.100.00-1037.57%
PYPL220121P000650002019-11-13 2:11PM EST65.003.351.343.900.00-1036.33%
PYPL220121P000700002019-12-10 11:30AM EST70.004.002.104.900.00-10035.36%
PYPL220121P000750002019-12-09 10:22AM EST75.004.703.006.000.00-1034.29%
PYPL220121P000800002019-10-23 11:55AM EST80.008.716.257.750.00-5734.40%
PYPL220121P000850002019-12-10 3:30PM EST85.008.305.308.500.00-240031.90%
PYPL220121P000900002019-12-10 3:34PM EST90.0010.006.8010.350.00-7031.48%
PYPL220121P000925002019-11-26 1:51PM EST92.5010.297.6510.450.00-1029.56%
PYPL220121P000950002019-12-10 9:30AM EST95.0012.008.5011.950.00-1030.22%
PYPL220121P000975002019-12-05 1:42PM EST97.5013.209.5513.150.00-1030.19%
PYPL220121P001000002019-12-13 1:41PM EST100.0012.4510.6014.10-0.55-4.23%100029.64%
PYPL220121P001050002019-12-11 3:50PM EST105.0016.3012.8016.400.00-20028.97%
PYPL220121P001100002019-12-13 2:41PM EST110.0017.3515.2518.30-0.35-1.98%2027.34%
PYPL220121P001150002019-10-23 2:45PM EST115.0026.6421.6023.900.00-21231.35%
PYPL220121P001200002019-11-27 3:28PM EST120.0023.3020.7024.850.00-1027.55%
PYPL220121P001250002019-11-07 11:49AM EST125.0031.1027.5530.150.00--130.48%
PYPL220121P001450002019-10-13 11:12PM EST145.0047.6044.0547.550.00--134.09%