PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191213C000850002019-11-29 10:29AM EST85.0023.0918.0020.150.00-33148.83%
PYPL191213C000930002019-11-26 11:50AM EST93.0013.6510.2511.300.00-90057.81%
PYPL191213C000950002019-11-19 11:26AM EST95.0010.829.059.350.00-5652.54%
PYPL191213C000960002019-11-05 11:37AM EST96.006.258.008.750.00--4966.11%
PYPL191213C000965002019-11-18 12:07AM EST96.506.507.657.750.00-512438.28%
PYPL191213C000970002019-11-18 12:07AM EST97.006.457.007.300.00--1439.94%
PYPL191213C000975002019-12-09 9:38AM EST97.507.056.457.05-0.25-3.42%1350.00%
PYPL191213C000980002019-12-09 10:30AM EST98.005.856.156.30-1.63-21.79%142035.35%
PYPL191213C000985002019-11-13 11:12AM EST98.506.855.655.800.00-28833.11%
PYPL191213C000990002019-12-03 2:51PM EST99.006.255.205.350.00-11133.40%
PYPL191213C000995002019-11-27 10:43AM EST99.508.254.704.800.00-13128.42%
PYPL191213C001000002019-12-09 9:46AM EST100.004.854.254.40-0.05-1.02%414430.57%
PYPL191213C001010002019-12-09 11:59AM EST101.003.203.353.40-0.40-11.11%910425.20%
PYPL191213C001020002019-12-09 2:15PM EST102.002.432.482.54-0.69-22.12%3020123.73%
PYPL191213C001030002019-12-09 1:08PM EST103.001.771.741.76-0.25-12.38%9735722.22%
PYPL191213C001040002019-12-09 3:13PM EST104.001.051.101.13-0.29-21.64%57634221.44%
PYPL191213C001050002019-12-09 3:11PM EST105.000.610.610.63-0.28-31.46%7521,44020.26%
PYPL191213C001060002019-12-09 3:14PM EST106.000.320.310.33-0.18-36.00%8444,08920.12%
PYPL191213C001070002019-12-09 3:11PM EST107.000.140.140.15-0.10-41.67%2622,66119.83%
PYPL191213C001080002019-12-09 2:50PM EST108.000.050.050.07-0.07-58.33%1331,19420.31%
PYPL191213C001090002019-12-09 2:42PM EST109.000.030.020.03-0.03-50.00%6731920.70%
PYPL191213C001100002019-12-09 2:33PM EST110.000.020.000.03-0.01-33.33%1687624.02%
PYPL191213C001110002019-12-06 2:31PM EST111.000.020.000.020.00-6022225.78%
PYPL191213C001120002019-12-09 9:53AM EST112.000.010.000.04-0.01-50.00%1018831.84%
PYPL191213C001130002019-12-04 10:21AM EST113.000.030.000.030.00-24133.59%
PYPL191213C001140002019-12-02 9:36AM EST114.000.070.000.020.00-2165534.38%
PYPL191213C001150002019-12-04 1:41PM EST115.000.020.000.000.00-24225.00%
PYPL191213C001170002019-11-25 2:32PM EST117.000.040.000.040.00--1047.27%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191213P000850002019-11-25 12:06AM EST85.000.060.000.040.00--271.88%
PYPL191213P000900002019-12-05 12:17PM EST90.000.020.000.070.00-127457.81%
PYPL191213P000930002019-12-06 10:56AM EST93.000.020.000.030.00-5014245.31%
PYPL191213P000940002019-11-27 3:33PM EST94.000.050.000.030.00-1616341.41%
PYPL191213P000950002019-12-09 9:30AM EST95.000.020.000.030.00-131737.89%
PYPL191213P000955002019-11-25 11:04AM EST95.500.240.020.030.00-58435.94%
PYPL191213P000960002019-12-06 12:38PM EST96.000.040.020.030.00-314133.99%
PYPL191213P000965002019-12-02 11:49AM EST96.500.160.000.030.00-64032.42%
PYPL191213P000970002019-12-09 9:30AM EST97.000.040.000.04-0.02-33.33%125431.84%
PYPL191213P000975002019-12-09 1:40PM EST97.500.030.030.05-0.09-75.00%134231.06%
PYPL191213P000980002019-12-09 9:32AM EST98.000.060.040.06-0.02-25.00%1513930.08%
PYPL191213P000985002019-12-05 11:49AM EST98.500.210.050.070.00-62028.91%
PYPL191213P000990002019-12-09 10:31AM EST99.000.090.070.09-0.03-25.00%1044328.32%
PYPL191213P000995002019-12-09 12:31PM EST99.500.110.090.10-0.02-15.38%2510626.66%
PYPL191213P001000002019-12-09 1:07PM EST100.000.130.120.13-0.04-23.53%4277426.07%
PYPL191213P001010002019-12-09 3:11PM EST101.000.200.190.22-0.07-25.93%9753524.81%
PYPL191213P001020002019-12-09 3:09PM EST102.000.350.330.37-0.08-18.60%15183323.73%
PYPL191213P001030002019-12-09 2:58PM EST103.000.580.560.59-0.11-15.94%1911,55822.22%
PYPL191213P001040002019-12-09 3:15PM EST104.000.920.920.96-0.09-8.91%2521,06421.46%
PYPL191213P001050002019-12-09 3:11PM EST105.001.501.441.49-0.04-2.60%731,29720.95%
PYPL191213P001060002019-12-09 3:15PM EST106.002.152.132.18-0.01-0.46%6032520.66%
PYPL191213P001070002019-12-09 12:58PM EST107.003.032.913.00+0.17+5.94%240320.61%
PYPL191213P001080002019-12-09 9:57AM EST108.003.203.853.95+0.20+6.67%4415423.05%
PYPL191213P001090002019-12-04 12:16PM EST109.004.014.804.900.00-1615124.22%
PYPL191213P001100002019-12-09 12:20PM EST110.006.125.855.90+0.22+3.73%84227.93%
PYPL191213P001110002019-12-05 1:04PM EST111.006.606.557.000.00-11038.28%
PYPL191213P001120002019-12-03 1:06PM EST112.006.406.958.700.00-4068.70%
PYPL191213P001140002019-12-09 12:04AM EST114.006.608.9510.650.00--077.10%