PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL190823C000930002019-08-19 12:03AM EDT93.0010.340.000.000.00--00.00%
PYPL190823C000940002019-08-19 12:03AM EDT94.0012.120.000.000.00--00.00%
PYPL190823C000960002019-08-19 1:32PM EDT96.0011.470.000.000.00-1100.00%
PYPL190823C000970002019-08-13 9:48AM EDT97.007.450.000.000.00-600.00%
PYPL190823C000980002019-08-12 1:24PM EDT98.005.400.000.000.00-100.00%
PYPL190823C000990002019-08-19 3:45PM EDT99.008.780.000.000.00-2100.00%
PYPL190823C001000002019-08-16 9:30AM EDT100.005.850.000.000.00-100.00%
PYPL190823C001010002019-08-16 2:15PM EDT101.005.400.000.000.00-2100.00%
PYPL190823C001020002019-08-19 3:46PM EDT102.005.800.000.000.00-100.00%
PYPL190823C001030002019-08-19 3:46PM EDT103.004.840.000.000.00-1000.00%
PYPL190823C001040002019-08-19 11:33AM EDT104.003.750.000.000.00-200.00%
PYPL190823C001050002019-08-19 2:56PM EDT105.003.030.000.000.00-17700.00%
PYPL190823C001060002019-08-19 3:55PM EDT106.002.360.000.000.00-36400.00%
PYPL190823C001070002019-08-19 3:58PM EDT107.001.640.000.000.00-57800.00%
PYPL190823C001080002019-08-19 3:59PM EDT108.001.090.000.000.00-1,29800.78%
PYPL190823C001090002019-08-19 3:57PM EDT109.000.660.000.000.00-27703.13%
PYPL190823C001100002019-08-19 3:59PM EDT110.000.390.000.000.00-42206.25%
PYPL190823C001110002019-08-19 3:56PM EDT111.000.190.000.000.00-32706.25%
PYPL190823C001120002019-08-19 3:14PM EDT112.000.110.000.000.00-119012.50%
PYPL190823C001130002019-08-19 2:36PM EDT113.000.060.000.000.00-41012.50%
PYPL190823C001140002019-08-19 3:51PM EDT114.000.060.000.000.00-9012.50%
PYPL190823C001150002019-08-19 9:57AM EDT115.000.030.000.000.00-23012.50%
PYPL190823C001160002019-08-19 3:51PM EDT116.000.020.000.000.00-4012.50%
PYPL190823C001170002019-08-19 10:41AM EDT117.000.010.000.000.00-2025.00%
PYPL190823C001180002019-08-14 9:30AM EDT118.000.220.000.000.00-50025.00%
PYPL190823C001190002019-08-08 9:30AM EDT119.000.210.000.000.00-8025.00%
PYPL190823C001200002019-08-13 11:26AM EDT120.000.010.000.000.00-1025.00%
PYPL190823C001210002019-08-08 11:29AM EDT121.000.040.000.000.00-4025.00%
PYPL190823C001220002019-08-07 2:47PM EDT122.000.010.000.000.00-1025.00%
PYPL190823C001230002019-08-05 1:02PM EDT123.000.050.000.000.00-1025.00%
PYPL190823C001240002019-07-29 1:04PM EDT124.000.120.000.000.00-21025.00%
PYPL190823C001250002019-08-09 9:36AM EDT125.000.020.000.000.00-1025.00%
PYPL190823C001260002019-07-26 2:10PM EDT126.000.010.000.000.00-3025.00%
PYPL190823C001270002019-08-14 2:24PM EDT127.000.010.000.000.00-1025.00%
PYPL190823C001280002019-07-29 11:04AM EDT128.000.060.000.000.00-2050.00%
PYPL190823C001290002019-07-31 3:24PM EDT129.000.040.000.000.00-14050.00%
PYPL190823C001300002019-08-05 1:02PM EDT130.000.010.000.000.00-1050.00%
PYPL190823C001310002019-07-29 2:43PM EDT131.000.060.000.000.00-1050.00%
PYPL190823C001320002019-08-05 10:58AM EDT132.000.030.000.000.00-18050.00%
PYPL190823C001340002019-07-25 9:34AM EDT134.000.060.000.000.00--050.00%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL190823P000900002019-08-19 12:03AM EDT90.000.18-0.000.00--050.00%
PYPL190823P000910002019-08-19 9:30AM EDT91.000.040.000.000.00-1050.00%
PYPL190823P000920002019-08-19 12:03AM EDT92.000.13-0.000.00--025.00%
PYPL190823P000930002019-08-19 12:03AM EDT93.000.11-0.000.00--025.00%
PYPL190823P000940002019-08-19 9:30AM EDT94.000.040.000.000.00-1025.00%
PYPL190823P000950002019-08-19 12:03AM EDT95.000.13-0.000.00--025.00%
PYPL190823P000960002019-08-19 9:30AM EDT96.000.060.000.000.00-2025.00%
PYPL190823P000970002019-08-19 3:35PM EDT97.000.020.000.000.00-17025.00%
PYPL190823P000980002019-08-19 9:39AM EDT98.000.030.000.000.00-15025.00%
PYPL190823P000990002019-08-19 12:52PM EDT99.000.050.000.000.00-15025.00%
PYPL190823P001000002019-08-19 3:45PM EDT100.000.060.000.000.00-139012.50%
PYPL190823P001010002019-08-19 3:33PM EDT101.000.090.000.000.00-42012.50%
PYPL190823P001020002019-08-19 3:35PM EDT102.000.120.000.000.00-124012.50%
PYPL190823P001030002019-08-19 2:57PM EDT103.000.200.000.000.00-179012.50%
PYPL190823P001040002019-08-19 3:54PM EDT104.000.260.000.000.00-13506.25%
PYPL190823P001050002019-08-19 3:28PM EDT105.000.450.000.000.00-26706.25%
PYPL190823P001060002019-08-19 3:36PM EDT106.000.600.000.000.00-18803.13%
PYPL190823P001070002019-08-19 3:56PM EDT107.000.900.000.000.00-59401.56%
PYPL190823P001080002019-08-19 3:01PM EDT108.001.480.000.000.00-31800.00%
PYPL190823P001090002019-08-19 3:33PM EDT109.001.940.000.000.00-3600.00%
PYPL190823P001100002019-08-19 3:39PM EDT110.002.600.000.000.00-9400.00%
PYPL190823P001110002019-08-16 9:36AM EDT111.005.000.000.000.00-200.00%
PYPL190823P001120002019-08-19 10:39AM EDT112.004.920.000.000.00-100.00%
PYPL190823P001130002019-08-13 11:20AM EDT113.008.400.000.000.00-1000.00%
PYPL190823P001140002019-08-15 10:26AM EDT114.009.090.000.000.00-1100.00%
PYPL190823P001150002019-08-14 9:44AM EDT115.0010.650.000.000.00-100.00%
PYPL190823P001160002019-08-15 10:26AM EDT116.0011.040.000.000.00-2800.00%
PYPL190823P001170002019-08-14 9:44AM EDT117.0012.650.000.000.00-100.00%
PYPL190823P001180002019-08-06 10:31AM EDT118.0013.050.000.000.00-100.00%
PYPL190823P001190002019-07-31 9:36AM EDT119.008.200.000.000.00-400.00%
PYPL190823P001200002019-08-05 10:35AM EDT120.0015.700.000.000.00-200.00%
PYPL190823P001210002019-07-22 12:51PM EDT121.005.200.000.000.00-100.00%
PYPL190823P001220002019-07-25 10:44AM EDT122.007.450.000.000.00--00.00%
PYPL190823P001230002019-08-01 3:56PM EDT123.0012.330.000.000.00-200.00%
PYPL190823P001240002019-07-31 12:45PM EDT124.0012.200.000.000.00-4000.00%
PYPL190823P001270002019-07-05 12:32PM EDT127.0011.4519.8024.300.00-150192.24%
PYPL190823P001280002019-07-23 10:10AM EDT128.0010.000.000.000.00--00.00%
PYPL190823P001290002019-07-24 10:56AM EDT129.009.600.000.000.00--00.00%