PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL191018C00060000 | 2019-07-29 9:33AM EDT | 60.00 | 55.25 | 49.05 | 49.90 | 0.00 | - | 2 | 2 | 705.27% |
| PYPL191018C00065000 | 2019-09-25 10:30AM EDT | 65.00 | 37.52 | 35.70 | 37.95 | 0.00 | - | 1 | 6 | 192.97% |
| PYPL191018C00070000 | 2019-08-16 12:41PM EDT | 70.00 | 36.40 | 33.30 | 38.00 | 0.00 | - | 1 | 1 | 415.14% |
| PYPL191018C00075000 | 2019-08-06 11:20AM EDT | 75.00 | 30.15 | 35.40 | 35.75 | 0.00 | - | 2 | 32 | 534.57% |
| PYPL191018C00080000 | 2019-10-07 1:26PM EDT | 80.00 | 20.02 | 20.80 | 22.85 | 0.00 | - | 3 | 20 | 111.33% |
| PYPL191018C00085000 | 2019-10-02 9:48AM EDT | 85.00 | 16.50 | 15.80 | 18.00 | 0.00 | - | 2 | 20 | 97.66% |
| PYPL191018C00087500 | 2019-10-07 12:11PM EDT | 87.50 | 14.83 | 13.20 | 15.40 | 0.00 | - | 1 | 67 | 69.92% |
| PYPL191018C00090000 | 2019-10-14 1:36PM EDT | 90.00 | 11.62 | 11.75 | 11.90 | -1.01 | -8.00% | 13 | 108 | 62.70% |
| PYPL191018C00092500 | 2019-10-14 12:14PM EDT | 92.50 | 9.32 | 8.80 | 9.40 | -0.96 | -9.34% | 2 | 124 | 58.20% |
| PYPL191018C00093000 | 2019-10-14 12:12AM EDT | 93.00 | 7.30 | 8.10 | 9.35 | 0.00 | - | - | 6 | 80.47% |
| PYPL191018C00095000 | 2019-10-14 1:16PM EDT | 95.00 | 6.85 | 6.80 | 6.95 | -0.11 | -1.58% | 10 | 382 | 48.24% |
| PYPL191018C00096000 | 2019-10-09 9:58AM EDT | 96.00 | 4.25 | 5.55 | 6.80 | 0.00 | - | 21 | 116 | 53.37% |
| PYPL191018C00097000 | 2019-10-11 9:48AM EDT | 97.00 | 6.68 | 4.85 | 4.95 | 0.00 | - | 4 | 271 | 36.91% |
| PYPL191018C00097500 | 2019-10-14 1:39PM EDT | 97.50 | 4.25 | 4.35 | 4.50 | -0.75 | -15.00% | 21 | 1,355 | 36.38% |
| PYPL191018C00098000 | 2019-10-14 12:56PM EDT | 98.00 | 3.85 | 3.90 | 4.05 | -1.50 | -28.04% | 20 | 147 | 35.35% |
| PYPL191018C00098500 | 2019-10-10 3:16PM EDT | 98.50 | 2.77 | 3.45 | 3.65 | 0.00 | - | 53 | 245 | 35.74% |
| PYPL191018C00099000 | 2019-10-14 10:06AM EDT | 99.00 | 3.10 | 3.05 | 3.20 | -0.35 | -10.14% | 31 | 243 | 33.89% |
| PYPL191018C00099500 | 2019-10-14 3:52PM EDT | 99.50 | 2.69 | 2.62 | 2.65 | -0.15 | -5.28% | 43 | 386 | 28.71% |
| PYPL191018C00100000 | 2019-10-14 3:55PM EDT | 100.00 | 2.35 | 2.26 | 2.29 | -0.11 | -4.47% | 68 | 2,653 | 28.96% |
| PYPL191018C00101000 | 2019-10-14 3:52PM EDT | 101.00 | 1.55 | 1.53 | 1.56 | -0.20 | -11.43% | 89 | 1,460 | 27.05% |
| PYPL191018C00102000 | 2019-10-14 3:55PM EDT | 102.00 | 0.97 | 0.92 | 0.95 | -0.24 | -19.83% | 307 | 1,913 | 25.15% |
| PYPL191018C00103000 | 2019-10-14 3:57PM EDT | 103.00 | 0.52 | 0.51 | 0.53 | -0.24 | -31.58% | 1,248 | 1,145 | 24.27% |
| PYPL191018C00104000 | 2019-10-14 3:56PM EDT | 104.00 | 0.27 | 0.26 | 0.27 | -0.23 | -46.00% | 189 | 1,467 | 23.88% |
| PYPL191018C00105000 | 2019-10-14 3:27PM EDT | 105.00 | 0.14 | 0.12 | 0.14 | -0.16 | -53.33% | 385 | 5,837 | 24.41% |
| PYPL191018C00106000 | 2019-10-14 3:58PM EDT | 106.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 83 | 1,576 | 25.10% |
| PYPL191018C00107000 | 2019-10-14 3:46PM EDT | 107.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 67 | 2,580 | 27.54% |
| PYPL191018C00108000 | 2019-10-14 3:38PM EDT | 108.00 | 0.03 | 0.00 | 0.04 | -0.08 | -72.73% | 39 | 468 | 30.47% |
| PYPL191018C00109000 | 2019-10-14 3:45PM EDT | 109.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 23 | 329 | 34.38% |
| PYPL191018C00110000 | 2019-10-14 2:36PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 15,713 | 31.25% |
| PYPL191018C00111000 | 2019-10-14 11:35AM EDT | 111.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 7 | 407 | 41.80% |
| PYPL191018C00112000 | 2019-10-14 10:44AM EDT | 112.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 449 | 45.31% |
| PYPL191018C00113000 | 2019-10-04 12:45PM EDT | 113.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 1 | 159 | 48.83% |
| PYPL191018C00114000 | 2019-10-03 3:54PM EDT | 114.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 1 | 101 | 52.34% |
| PYPL191018C00115000 | 2019-10-14 3:45PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 9,486 | 46.88% |
| PYPL191018C00116000 | 2019-10-04 12:11PM EDT | 116.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 151 | 53.91% |
| PYPL191018C00117000 | 2019-10-02 12:57PM EDT | 117.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 68 | 309 | 56.25% |
| PYPL191018C00120000 | 2019-10-14 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16,849 | 56.25% |
| PYPL191018C00125000 | 2019-10-10 2:58PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 51 | 8,157 | 79.69% |
| PYPL191018C00130000 | 2019-10-14 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,848 | 81.25% |
| PYPL191018C00135000 | 2019-09-24 3:54PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 831 | 96.88% |
| PYPL191018C00140000 | 2019-09-24 3:54PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 836 | 100.00% |
| PYPL191018C00145000 | 2019-09-12 3:39PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 78 | 123.44% |
| PYPL191018C00150000 | 2019-10-01 10:54AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 127 | 121.88% |
Putsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL191018P00060000 | 2019-10-02 12:26PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 45 | 168.75% |
| PYPL191018P00065000 | 2019-09-20 2:33PM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 393 | 153.13% |
| PYPL191018P00070000 | 2019-09-23 12:48PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 187 | 139.06% |
| PYPL191018P00075000 | 2019-10-04 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 596 | 115.63% |
| PYPL191018P00080000 | 2019-10-14 10:07AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,812 | 81.25% |
| PYPL191018P00085000 | 2019-10-10 1:43PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 1,782 | 69.53% |
| PYPL191018P00087000 | 2019-10-14 12:12AM EDT | 87.00 | 0.08 | - | 0.05 | 0.00 | - | - | 131 | 72.27% |
| PYPL191018P00087500 | 2019-10-11 3:28PM EDT | 87.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 521 | 61.72% |
| PYPL191018P00088000 | 2019-10-14 12:12AM EDT | 88.00 | 0.11 | - | 0.03 | 0.00 | - | - | 16 | 62.89% |
| PYPL191018P00089000 | 2019-10-14 12:12AM EDT | 89.00 | 0.06 | - | 0.03 | 0.00 | - | - | 35 | 58.59% |
| PYPL191018P00090000 | 2019-10-14 3:21PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 25 | 1,935 | 46.88% |
| PYPL191018P00091000 | 2019-10-14 12:22PM EDT | 91.00 | 0.01 | - | 0.03 | -0.13 | -92.86% | 2 | 41 | 50.00% |
| PYPL191018P00092000 | 2019-10-14 11:31AM EDT | 92.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 30 | 71 | 49.61% |
| PYPL191018P00092500 | 2019-10-14 3:34PM EDT | 92.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 33 | 2,213 | 45.70% |
| PYPL191018P00093000 | 2019-10-14 12:12AM EDT | 93.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | - | 36 | 43.36% |
| PYPL191018P00094000 | 2019-10-14 12:12AM EDT | 94.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 5 | 27 | 40.63% |
| PYPL191018P00095000 | 2019-10-14 3:32PM EDT | 95.00 | 0.05 | 0.04 | 0.13 | -0.10 | -66.67% | 46 | 4,901 | 43.56% |
| PYPL191018P00096000 | 2019-10-14 11:28AM EDT | 96.00 | 0.10 | 0.06 | 0.09 | -0.10 | -50.00% | 72 | 472 | 35.35% |
| PYPL191018P00097000 | 2019-10-14 2:00PM EDT | 97.00 | 0.14 | 0.11 | 0.12 | -0.10 | -41.67% | 67 | 595 | 32.32% |
| PYPL191018P00097500 | 2019-10-14 3:56PM EDT | 97.50 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 29 | 4,970 | 31.45% |
| PYPL191018P00098000 | 2019-10-14 3:37PM EDT | 98.00 | 0.18 | 0.17 | 0.18 | -0.18 | -50.00% | 71 | 1,026 | 30.08% |
| PYPL191018P00098500 | 2019-10-14 2:44PM EDT | 98.50 | 0.25 | 0.23 | 0.23 | -0.16 | -39.02% | 16 | 339 | 29.40% |
| PYPL191018P00099000 | 2019-10-14 3:49PM EDT | 99.00 | 0.28 | 0.27 | 0.29 | -0.18 | -39.13% | 360 | 1,095 | 28.47% |
| PYPL191018P00099500 | 2019-10-14 1:43PM EDT | 99.50 | 0.43 | 0.35 | 0.37 | -0.04 | -8.51% | 58 | 486 | 27.74% |
| PYPL191018P00100000 | 2019-10-14 3:54PM EDT | 100.00 | 0.42 | 0.44 | 0.45 | -0.38 | -47.50% | 766 | 10,386 | 26.42% |
| PYPL191018P00101000 | 2019-10-14 3:51PM EDT | 101.00 | 0.70 | 0.72 | 0.74 | -0.46 | -39.66% | 690 | 506 | 25.34% |
| PYPL191018P00102000 | 2019-10-14 3:54PM EDT | 102.00 | 1.07 | 1.14 | 1.17 | -0.50 | -31.85% | 399 | 3,513 | 24.46% |
| PYPL191018P00103000 | 2019-10-14 3:58PM EDT | 103.00 | 1.73 | 1.74 | 1.76 | -0.40 | -18.78% | 191 | 1,774 | 23.73% |
| PYPL191018P00104000 | 2019-10-14 3:41PM EDT | 104.00 | 2.50 | 2.46 | 2.53 | -0.17 | -6.37% | 12 | 594 | 24.22% |
| PYPL191018P00105000 | 2019-10-14 3:50PM EDT | 105.00 | 3.33 | 3.25 | 3.40 | -0.02 | -0.60% | 238 | 13,369 | 24.90% |
| PYPL191018P00106000 | 2019-10-11 3:46PM EDT | 106.00 | 4.10 | 4.20 | 4.35 | -0.20 | -4.65% | 20 | 269 | 27.25% |
| PYPL191018P00107000 | 2019-10-09 1:06PM EDT | 107.00 | 3.80 | 4.20 | 5.60 | 0.00 | - | 3 | 176 | 44.63% |
| PYPL191018P00108000 | 2019-10-10 2:29PM EDT | 108.00 | 4.74 | 5.90 | 6.30 | 0.00 | - | 3 | 22 | 31.64% |
| PYPL191018P00109000 | 2019-10-10 9:52AM EDT | 109.00 | 8.70 | 6.30 | 8.15 | 0.00 | - | 13 | 7 | 76.12% |
| PYPL191018P00110000 | 2019-10-14 2:58PM EDT | 110.00 | 8.22 | 8.10 | 8.30 | +0.70 | +9.31% | 14 | 476 | 39.45% |
| PYPL191018P00111000 | 2019-10-09 3:37PM EDT | 111.00 | 10.60 | 8.20 | 10.30 | 0.00 | - | 4 | 0 | 92.97% |
| PYPL191018P00112000 | 2019-09-25 10:11AM EDT | 112.00 | 10.05 | 9.15 | 11.25 | 0.00 | - | - | 0 | 96.97% |
| PYPL191018P00113000 | 2019-09-25 10:36AM EDT | 113.00 | 10.63 | 10.25 | 12.25 | 0.00 | - | - | 0 | 102.54% |
| PYPL191018P00114000 | 2019-09-26 11:34AM EDT | 114.00 | 10.60 | 11.20 | 13.30 | 0.00 | - | - | 0 | 109.72% |
| PYPL191018P00115000 | 2019-10-11 2:10PM EDT | 115.00 | 12.50 | 13.10 | 14.00 | 0.00 | - | 1 | 105 | 80.66% |
| PYPL191018P00120000 | 2019-10-07 2:46PM EDT | 120.00 | 18.68 | 17.10 | 19.30 | 0.00 | - | 5 | 33 | 139.84% |
| PYPL191018P00125000 | 2019-10-02 3:56PM EDT | 125.00 | 25.15 | 22.20 | 24.30 | 0.00 | - | 1 | 30 | 50.00% |
| PYPL191018P00130000 | 2019-07-31 11:46AM EDT | 130.00 | 19.15 | 20.40 | 21.35 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL191018P00135000 | 2019-07-26 2:40PM EDT | 135.00 | 19.95 | 25.00 | 26.65 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL191018P00140000 | 2019-08-19 9:36AM EDT | 140.00 | 32.60 | 32.25 | 36.80 | 0.00 | - | 5 | 0 | 0.00% |