Mail

PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In the money

Callsfor28 June 2019

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PYPL190628C00080000	2019-06-18 1:25PM EDT	80.00	36.55	34.50	38.30	0.00	-	1	0	350.39%
PYPL190628C00085000	2019-06-11 12:25PM EDT	85.00	28.94	29.45	33.30	0.00	-	10	13	304.20%
PYPL190628C00090000	2019-06-21 10:53AM EDT	90.00	26.80	26.00	26.55	-2.12	-7.33%	3	156	256.35%
PYPL190628C00095000	2019-06-18 3:17PM EDT	95.00	21.22	19.40	23.35	0.00	-	2	8	219.04%
PYPL190628C00100000	2019-06-21 1:11PM EDT	100.00	16.45	15.60	17.50	0.00	-	1	8	184.08%
PYPL190628C00101000	2019-06-14 11:14AM EDT	101.00	15.14	13.70	17.20	0.00	-	2	104	172.07%
PYPL190628C00102000	2019-06-05 3:43PM EDT	102.00	9.40	13.70	14.95	0.00	-	-	10	159.38%
PYPL190628C00103000	2019-06-20 3:28PM EDT	103.00	15.90	12.85	14.60	0.00	-	2	12	164.45%
PYPL190628C00104000	2019-06-20 12:17PM EDT	104.00	14.19	11.15	13.15	0.00	-	5	29	136.87%
PYPL190628C00105000	2019-06-24 9:48AM EDT	105.00	11.05	11.05	11.55	0.00	-	14	73	133.59%
PYPL190628C00106000	2019-06-11 10:46AM EDT	106.00	8.95	8.60	11.75	0.00	-	11	68	121.19%
PYPL190628C00107000	2019-06-13 3:53PM EDT	107.00	8.80	7.75	11.30	0.00	-	1	42	123.44%
PYPL190628C00108000	2019-06-18 11:00AM EDT	108.00	8.82	6.90	9.70	0.00	-	2	66	108.01%
PYPL190628C00109000	2019-06-24 2:58PM EDT	109.00	7.50	7.15	7.70	0.00	-	1	139	102.78%
PYPL190628C00110000	2019-06-25 3:19PM EDT	110.00	3.87	6.25	6.75	0.00	-	2	265	95.70%
PYPL190628C00111000	2019-06-21 1:31PM EDT	111.00	5.61	5.30	5.75	-2.24	-28.54%	30	311	86.91%
PYPL190628C00112000	2019-06-21 2:39PM EDT	112.00	4.80	4.50	4.75	-2.50	-34.25%	11	184	79.64%
PYPL190628C00113000	2019-06-25 3:46PM EDT	113.00	1.88	3.70	3.90	0.00	-	18	378	73.58%
PYPL190628C00114000	2019-06-25 3:47PM EDT	114.00	1.32	2.92	3.10	0.00	-	125	135	67.43%
PYPL190628C00115000	2019-06-25 3:59PM EDT	115.00	1.02	2.21	2.35	0.00	-	268	352	61.47%
PYPL190628C00116000	2019-06-25 3:28PM EDT	116.00	0.38	1.59	1.72	0.00	-	331	429	56.49%
PYPL190628C00117000	2019-06-25 3:58PM EDT	117.00	0.36	1.11	1.21	0.00	-	1,193	287	52.73%
PYPL190628C00118000	2019-06-21 3:59PM EDT	118.00	0.79	0.73	0.81	-1.46	-64.89%	516	329	50.78%
PYPL190628C00119000	2019-06-25 3:45PM EDT	119.00	0.07	0.46	0.52	0.00	-	213	311	48.29%
PYPL190628C00120000	2019-06-25 3:56PM EDT	120.00	0.04	0.25	0.34	0.00	-	699	736	47.27%
PYPL190628C00121000	2019-06-25 3:54PM EDT	121.00	0.07	0.15	0.21	0.00	-	49	174	46.19%
PYPL190628C00122000	2019-06-25 1:16PM EDT	122.00	0.02	0.08	0.13	0.00	-	69	111	45.70%
PYPL190628C00123000	2019-06-24 3:53PM EDT	123.00	0.04	0.03	0.08	0.00	-	514	117	45.51%
PYPL190628C00124000	2019-06-21 3:09PM EDT	124.00	0.05	0.01	0.05	+0.05	+∞%	1,388	77	45.70%
PYPL190628C00125000	2019-06-24 10:52AM EDT	125.00	0.01	0.00	0.04	0.00	-	497	239	47.66%
PYPL190628C00126000	2019-06-20 3:55PM EDT	126.00	0.05	0.00	0.03	+0.05	+∞%	-	7	49.22%

Putsfor28 June 2019

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PYPL190628P00080000	2019-06-12 11:43AM EDT	80.00	0.02	0.00	0.02	0.00	-	10	149	140.63%
PYPL190628P00085000	2019-06-21 3:50PM EDT	85.00	0.01	0.00	0.02	0.00	-	4	10	118.75%
PYPL190628P00090000	2019-06-07 11:21AM EDT	90.00	0.06	0.00	0.03	0.00	-	10	21	103.13%
PYPL190628P00095000	2019-06-17 1:53PM EDT	95.00	0.01	0.00	0.04	0.00	-	5	56	84.38%
PYPL190628P00098000	2019-06-12 1:08PM EDT	98.00	0.10	0.02	0.13	0.00	-	1	14	86.52%
PYPL190628P00099000	2019-06-06 3:19PM EDT	99.00	0.30	0.00	0.05	0.00	-	1	44	69.53%
PYPL190628P00099500	2019-06-20 3:53PM EDT	99.50	0.05	0.00	0.05	0.00	-	39	43	67.19%
PYPL190628P00100000	2019-06-24 2:29PM EDT	100.00	0.02	0.00	0.09	0.00	-	3	131	71.09%
PYPL190628P00101000	2019-06-20 3:54PM EDT	101.00	0.06	0.00	0.08	0.00	-	115	145	65.23%
PYPL190628P00102000	2019-06-14 3:17PM EDT	102.00	0.09	0.00	0.09	0.00	-	5	42	61.72%
PYPL190628P00103000	2019-06-20 3:46PM EDT	103.00	0.07	0.00	0.06	0.00	-	63	73	53.91%
PYPL190628P00104000	2019-06-25 11:44AM EDT	104.00	0.02	0.03	0.07	0.00	-	3	57	53.91%
PYPL190628P00105000	2019-06-24 2:08PM EDT	105.00	0.02	0.04	0.08	0.00	-	14	200	50.78%
PYPL190628P00106000	2019-06-25 3:22PM EDT	106.00	0.08	0.07	0.11	0.00	-	30	125	51.56%
PYPL190628P00107000	2019-06-21 11:42AM EDT	107.00	0.11	0.06	0.12	0.00	-	17	370	47.46%
PYPL190628P00108000	2019-06-25 3:27PM EDT	108.00	0.17	0.11	0.15	0.00	-	2	544	44.34%
PYPL190628P00109000	2019-06-21 2:22PM EDT	109.00	0.17	0.11	0.19	+0.02	+13.33%	37	272	41.31%
PYPL190628P00110000	2019-06-25 3:55PM EDT	110.00	0.25	0.14	0.25	0.00	-	96	331	38.48%
PYPL190628P00111000	2019-06-25 3:45PM EDT	111.00	0.45	0.21	0.31	0.00	-	17	115	34.57%
PYPL190628P00112000	2019-06-21 3:59PM EDT	112.00	0.38	0.36	0.41	+0.13	+52.00%	404	262	31.15%
PYPL190628P00113000	2019-06-25 3:43PM EDT	113.00	0.89	0.50	0.56	0.00	-	228	354	27.69%
PYPL190628P00114000	2019-06-25 3:46PM EDT	114.00	1.27	0.70	0.77	0.00	-	538	161	23.58%
PYPL190628P00115000	2019-06-25 3:35PM EDT	115.00	2.00	0.98	1.05	0.00	-	554	161	17.73%
PYPL190628P00116000	2019-06-25 3:54PM EDT	116.00	2.28	1.36	1.46	0.00	-	731	261	0.00%
PYPL190628P00117000	2019-06-25 3:32PM EDT	117.00	3.30	1.84	1.96	0.00	-	313	416	0.00%
PYPL190628P00118000	2019-06-25 12:28PM EDT	118.00	2.99	2.42	2.60	0.00	-	192	214	0.00%
PYPL190628P00119000	2019-06-21 2:07PM EDT	119.00	3.15	3.10	3.35	+1.57	+99.37%	73	130	0.00%
PYPL190628P00120000	2019-06-25 1:57PM EDT	120.00	5.49	3.90	4.20	0.00	-	183	67	0.00%
PYPL190628P00121000	2019-06-21 1:04PM EDT	121.00	4.75	4.80	5.10	+1.70	+55.74%	22	26	0.00%
PYPL190628P00122000	2019-06-21 9:30AM EDT	122.00	5.70	5.70	6.05	+5.70	+∞%	1	11	0.00%
PYPL190628P00123000	2019-06-24 1:56PM EDT	123.00	6.80	6.55	7.00	0.00	-	30	30	0.00%