PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200710C00085000 | 2020-07-06 9:30AM EDT | 85.00 | 94.90 | 97.75 | 98.45 | +94.90 | - | - | 1 | 474.61% |
| PYPL200710C00090000 | 2020-07-06 9:30AM EDT | 90.00 | 90.45 | 92.75 | 93.45 | +90.45 | - | - | 8 | 442.19% |
| PYPL200710C00100000 | 2020-07-08 10:02AM EDT | 100.00 | 80.05 | 82.75 | 83.45 | +80.05 | - | 1 | 1 | 382.42% |
| PYPL200710C00110000 | 2020-06-29 2:11PM EDT | 110.00 | 57.94 | 72.75 | 73.45 | +57.94 | - | 1 | 2 | 327.73% |
| PYPL200710C00115000 | 2020-06-26 2:13PM EDT | 115.00 | 57.62 | 67.75 | 68.45 | +57.62 | - | 4 | 14 | 302.34% |
| PYPL200710C00120000 | 2020-07-07 10:34AM EDT | 120.00 | 59.45 | 62.75 | 63.45 | +59.45 | - | 7 | 35 | 277.73% |
| PYPL200710C00125000 | 2020-06-29 3:49PM EDT | 125.00 | 42.55 | 57.75 | 58.45 | +42.55 | - | 4 | 9 | 253.91% |
| PYPL200710C00130000 | 2020-07-09 1:34PM EDT | 130.00 | 52.31 | 52.75 | 53.45 | +52.31 | +33.27% | 1 | 37 | 231.25% |
| PYPL200710C00133000 | 2020-06-26 12:51PM EDT | 133.00 | 37.55 | 49.75 | 50.45 | +37.55 | - | 8 | 19 | 217.58% |
| PYPL200710C00134000 | 2020-06-19 3:59PM EDT | 134.00 | 30.87 | 48.75 | 49.45 | +30.87 | - | 4 | 4 | 213.28% |
| PYPL200710C00135000 | 2020-07-02 1:34PM EDT | 135.00 | 43.02 | 47.75 | 48.45 | +43.02 | - | 4 | 16 | 208.98% |
| PYPL200710C00138000 | 2020-06-24 9:54AM EDT | 138.00 | 32.20 | 44.75 | 45.45 | +32.20 | - | 21 | 21 | 195.90% |
| PYPL200710C00139000 | 2020-06-24 2:41PM EDT | 139.00 | 27.90 | 43.75 | 44.45 | +27.90 | - | - | 12 | 191.41% |
| PYPL200710C00140000 | 2020-07-07 11:31AM EDT | 140.00 | 39.45 | 42.75 | 43.45 | +39.45 | - | 6 | 5 | 187.30% |
| PYPL200710C00141000 | 2020-06-26 2:27PM EDT | 141.00 | 31.45 | 41.75 | 42.45 | +31.45 | - | 1 | 1 | 183.01% |
| PYPL200710C00142000 | 2020-06-29 9:59AM EDT | 142.00 | 25.35 | 40.70 | 41.45 | +25.35 | - | 2 | 5 | 178.71% |
| PYPL200710C00144000 | 2020-06-30 9:30AM EDT | 144.00 | 26.49 | 38.70 | 39.45 | +26.49 | - | 1 | 29 | 170.31% |
| PYPL200710C00145000 | 2020-07-02 10:44AM EDT | 145.00 | 33.03 | 37.70 | 38.45 | +33.03 | - | 1 | 7 | 166.21% |
| PYPL200710C00146000 | 2020-07-07 11:59AM EDT | 146.00 | 32.61 | 36.75 | 37.50 | +32.61 | - | 4 | 5 | 167.97% |
| PYPL200710C00147000 | 2020-06-24 1:11PM EDT | 147.00 | 20.66 | 35.75 | 36.50 | +20.66 | - | 20 | 9 | 163.67% |
| PYPL200710C00148000 | 2020-07-01 11:40AM EDT | 148.00 | 27.61 | 34.75 | 35.50 | +27.61 | - | 1 | 7 | 159.38% |
| PYPL200710C00149000 | 2020-06-24 9:41AM EDT | 149.00 | 23.50 | 33.70 | 34.50 | +23.50 | - | 1 | 2 | 155.08% |
| PYPL200710C00150000 | 2020-07-09 9:51AM EDT | 150.00 | 32.90 | 32.70 | 33.50 | +32.90 | +73.16% | 6 | 64 | 150.98% |
| PYPL200710C00152500 | 2020-07-09 1:39PM EDT | 152.50 | 29.68 | 30.20 | 31.30 | +29.68 | +15.71% | 1 | 64 | 96.88% |
| PYPL200710C00155000 | 2020-07-09 3:33PM EDT | 155.00 | 26.86 | 27.75 | 28.45 | +26.86 | +3.87% | 4 | 198 | 125.20% |
| PYPL200710C00157500 | 2020-07-09 3:33PM EDT | 157.50 | 24.45 | 25.25 | 25.90 | +24.45 | +7.61% | 5 | 110 | 109.96% |
| PYPL200710C00160000 | 2020-07-09 2:28PM EDT | 160.00 | 22.50 | 22.65 | 23.40 | +22.50 | +10.62% | 11 | 110 | 100.39% |
| PYPL200710C00162500 | 2020-07-09 11:43AM EDT | 162.50 | 17.20 | 20.05 | 21.10 | +17.20 | +6.83% | 1 | 54 | 105.96% |
| PYPL200710C00165000 | 2020-07-09 3:58PM EDT | 165.00 | 17.93 | 17.70 | 18.50 | +17.93 | +11.16% | 106 | 162 | 88.87% |
| PYPL200710C00167500 | 2020-07-09 11:23AM EDT | 167.50 | 12.80 | 15.30 | 15.95 | +12.80 | -5.88% | 10 | 244 | 75.20% |
| PYPL200710C00170000 | 2020-07-09 3:48PM EDT | 170.00 | 12.84 | 12.25 | 13.75 | +12.84 | +14.34% | 22 | 270 | 80.37% |
| PYPL200710C00172500 | 2020-07-09 3:48PM EDT | 172.50 | 10.50 | 10.30 | 11.00 | +10.50 | +15.77% | 97 | 368 | 57.62% |
| PYPL200710C00175000 | 2020-07-09 3:58PM EDT | 175.00 | 8.03 | 7.80 | 8.50 | +8.03 | +16.72% | 230 | 641 | 46.97% |
| PYPL200710C00177500 | 2020-07-09 3:59PM EDT | 177.50 | 5.83 | 5.50 | 6.00 | +5.83 | +21.46% | 270 | 822 | 35.84% |
| PYPL200710C00180000 | 2020-07-09 3:59PM EDT | 180.00 | 3.61 | 3.25 | 4.05 | +3.61 | +20.33% | 1,901 | 1,838 | 38.06% |
| PYPL200710C00182500 | 2020-07-09 3:59PM EDT | 182.50 | 1.85 | 1.67 | 2.04 | +1.85 | +10.78% | 3,367 | 1,819 | 30.54% |
| PYPL200710C00185000 | 2020-07-09 3:59PM EDT | 185.00 | 0.80 | 0.80 | 1.00 | +0.80 | -11.11% | 4,781 | 1,898 | 32.08% |
| PYPL200710C00187500 | 2020-07-09 3:56PM EDT | 187.50 | 0.30 | 0.27 | 0.37 | +0.30 | -40.00% | 489 | 390 | 31.54% |
| PYPL200710C00190000 | 2020-07-09 3:59PM EDT | 190.00 | 0.15 | 0.13 | 0.19 | +0.15 | -34.78% | 473 | 559 | 35.65% |
| PYPL200710C00192500 | 2020-07-09 2:39PM EDT | 192.50 | 0.10 | 0.00 | 0.22 | +0.10 | -58.33% | 23 | 277 | 46.48% |
| PYPL200710C00195000 | 2020-07-09 2:55PM EDT | 195.00 | 0.10 | 0.06 | 0.09 | +0.10 | -9.09% | 31 | 317 | 46.48% |
| PYPL200710C00197500 | 2020-07-09 3:49PM EDT | 197.50 | 0.07 | 0.05 | 0.09 | +0.07 | -61.11% | 9 | 23 | 51.95% |
| PYPL200710C00200000 | 2020-07-09 3:03PM EDT | 200.00 | 0.05 | 0.02 | 0.07 | +0.05 | -37.50% | 246 | 480 | 55.08% |
| PYPL200710C00202500 | 2020-07-08 12:20PM EDT | 202.50 | 0.11 | 0.00 | 0.08 | +0.11 | - | 11 | 20 | 60.94% |
| PYPL200710C00205000 | 2020-07-09 10:26AM EDT | 205.00 | 0.01 | 0.00 | 0.04 | +0.01 | -83.33% | 1 | 111 | 61.72% |
| PYPL200710C00210000 | 2020-07-09 1:05PM EDT | 210.00 | 0.03 | 0.02 | 0.03 | +0.03 | -50.00% | 2 | 187 | 75.00% |
| PYPL200710C00215000 | 2020-07-09 10:40AM EDT | 215.00 | 0.01 | 0.01 | 0.12 | +0.01 | -93.75% | 3 | 4 | 97.27% |
| PYPL200710C00220000 | 2020-07-09 3:49PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | +0.01 | -75.00% | 3 | 62 | 92.19% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200710P00100000 | 2020-06-23 10:42AM EDT | 100.00 | 0.04 | 0.00 | 0.07 | +0.04 | - | - | 1 | 306.25% |
| PYPL200710P00105000 | 2020-06-23 2:45PM EDT | 105.00 | 0.06 | 0.00 | 0.12 | +0.06 | - | - | 8 | 300.00% |
| PYPL200710P00125000 | 2020-07-02 10:25AM EDT | 125.00 | 0.05 | 0.00 | 0.12 | +0.05 | - | 1 | 13 | 213.28% |
| PYPL200710P00130000 | 2020-06-30 3:30PM EDT | 130.00 | 0.01 | 0.00 | 0.12 | +0.01 | - | 2 | 19 | 192.97% |
| PYPL200710P00133000 | 2020-06-30 10:27AM EDT | 133.00 | 0.08 | 0.00 | 0.12 | +0.08 | - | 4 | 18 | 181.64% |
| PYPL200710P00134000 | 2020-07-09 4:53PM EDT | 134.00 | 0.80 | 0.00 | 0.12 | +0.80 | - | 12 | 2 | 178.13% |
| PYPL200710P00135000 | 2020-07-06 10:42AM EDT | 135.00 | 0.04 | 0.00 | 0.12 | +0.04 | - | 9 | 55 | 174.22% |
| PYPL200710P00136000 | 2020-06-29 3:43PM EDT | 136.00 | 0.08 | 0.00 | 0.12 | +0.08 | - | 3 | 18 | 170.31% |
| PYPL200710P00137000 | 2020-07-09 4:53PM EDT | 137.00 | 2.00 | 0.00 | 0.12 | +2.00 | - | 1 | 2 | 166.41% |
| PYPL200710P00138000 | 2020-07-09 3:46PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | +0.01 | -90.00% | 3 | 18 | 125.00% |
| PYPL200710P00139000 | 2020-06-30 11:38AM EDT | 139.00 | 0.10 | 0.00 | 0.12 | +0.10 | - | 1 | 3 | 159.38% |
| PYPL200710P00140000 | 2020-07-09 3:10PM EDT | 140.00 | 0.03 | 0.00 | 0.12 | +0.03 | -50.00% | 10 | 48 | 155.47% |
| PYPL200710P00141000 | 2020-06-29 3:40PM EDT | 141.00 | 0.16 | 0.00 | 0.12 | +0.16 | - | 3 | 36 | 151.56% |
| PYPL200710P00142000 | 2020-07-02 9:39AM EDT | 142.00 | 0.05 | 0.00 | 0.12 | +0.05 | - | 1 | 37 | 148.05% |
| PYPL200710P00143000 | 2020-07-09 9:30AM EDT | 143.00 | 0.02 | 0.00 | 0.12 | +0.02 | -93.10% | 1 | 31 | 144.53% |
| PYPL200710P00144000 | 2020-07-09 10:20AM EDT | 144.00 | 0.01 | 0.00 | 0.09 | +0.01 | -92.31% | 1 | 37 | 135.94% |
| PYPL200710P00145000 | 2020-07-02 10:16AM EDT | 145.00 | 0.08 | 0.00 | 0.12 | +0.08 | - | 14 | 97 | 137.50% |
| PYPL200710P00146000 | 2020-06-25 10:06AM EDT | 146.00 | 0.55 | 0.01 | 0.11 | +0.55 | - | 4 | 65 | 133.59% |
| PYPL200710P00147000 | 2020-07-07 12:58PM EDT | 147.00 | 0.09 | 0.00 | 0.11 | +0.09 | - | 6 | 38 | 128.91% |
| PYPL200710P00148000 | 2020-07-09 10:22AM EDT | 148.00 | 0.03 | 0.00 | 0.12 | +0.03 | -40.00% | 1 | 26 | 126.56% |
| PYPL200710P00149000 | 2020-06-30 11:13AM EDT | 149.00 | 0.25 | 0.00 | 0.12 | +0.25 | - | 1 | 127 | 123.05% |
| PYPL200710P00150000 | 2020-07-09 3:10PM EDT | 150.00 | 0.03 | 0.00 | 0.11 | +0.03 | - | 14 | 185 | 117.97% |
| PYPL200710P00152500 | 2020-07-09 11:13AM EDT | 152.50 | 0.05 | 0.00 | 0.11 | +0.05 | +66.67% | 2 | 226 | 109.38% |
| PYPL200710P00155000 | 2020-07-09 3:57PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | +0.02 | -66.67% | 125 | 411 | 82.81% |
| PYPL200710P00157500 | 2020-07-09 2:33PM EDT | 157.50 | 0.03 | 0.01 | 0.06 | +0.03 | -50.00% | 23 | 230 | 87.11% |
| PYPL200710P00160000 | 2020-07-09 1:53PM EDT | 160.00 | 0.03 | 0.00 | 0.06 | +0.03 | -25.00% | 15 | 295 | 77.34% |
| PYPL200710P00162500 | 2020-07-09 9:43AM EDT | 162.50 | 0.03 | 0.00 | 0.06 | +0.03 | -50.00% | 71 | 192 | 69.53% |
| PYPL200710P00165000 | 2020-07-09 3:50PM EDT | 165.00 | 0.03 | 0.01 | 0.06 | +0.03 | -57.14% | 55 | 643 | 63.28% |
| PYPL200710P00167500 | 2020-07-09 3:18PM EDT | 167.50 | 0.07 | 0.05 | 0.06 | +0.07 | -41.67% | 85 | 478 | 58.98% |
| PYPL200710P00170000 | 2020-07-09 3:51PM EDT | 170.00 | 0.07 | 0.05 | 0.07 | +0.07 | -58.82% | 344 | 1,061 | 51.17% |
| PYPL200710P00172500 | 2020-07-09 3:30PM EDT | 172.50 | 0.13 | 0.07 | 0.46 | +0.13 | -38.10% | 325 | 719 | 57.42% |
| PYPL200710P00175000 | 2020-07-09 3:46PM EDT | 175.00 | 0.15 | 0.12 | 0.19 | +0.15 | -59.46% | 1,107 | 2,145 | 42.97% |
| PYPL200710P00177500 | 2020-07-09 3:59PM EDT | 177.50 | 0.25 | 0.17 | 0.30 | +0.25 | -64.29% | 397 | 698 | 37.01% |
| PYPL200710P00180000 | 2020-07-09 3:59PM EDT | 180.00 | 0.55 | 0.30 | 0.62 | +0.55 | -62.07% | 635 | 460 | 33.40% |
| PYPL200710P00182500 | 2020-07-09 3:58PM EDT | 182.50 | 1.28 | 1.00 | 1.38 | +1.28 | -52.06% | 79 | 295 | 31.86% |
| PYPL200710P00185000 | 2020-07-09 3:45PM EDT | 185.00 | 3.30 | 1.11 | 2.95 | +3.30 | -25.84% | 57 | 26 | 35.65% |
| PYPL200710P00187500 | 2020-07-09 3:17PM EDT | 187.50 | 4.85 | 4.45 | 4.95 | +4.85 | -26.63% | 24 | 18 | 39.84% |
| PYPL200710P00190000 | 2020-07-08 3:59PM EDT | 190.00 | 8.86 | 5.35 | 7.40 | +8.86 | - | 3 | 21 | 50.98% |
| PYPL200710P00195000 | 2020-06-25 11:12AM EDT | 195.00 | 24.60 | 10.70 | 12.60 | +24.60 | - | - | 1 | 79.54% |
| PYPL200710P00200000 | 2020-07-09 3:00PM EDT | 200.00 | 17.00 | 16.40 | 17.55 | +17.00 | -32.27% | 1 | 1 | 71.39% |
| PYPL200710P00202500 | 2020-07-06 10:00AM EDT | 202.50 | 23.60 | 18.90 | 20.05 | +23.60 | - | - | 0 | 79.30% |
| PYPL200710P00205000 | 2020-06-17 11:10AM EDT | 205.00 | 40.45 | 21.55 | 22.25 | +40.45 | - | - | 0 | 80.27% |
| PYPL200710P00220000 | 2020-07-02 3:24PM EDT | 220.00 | 42.24 | 36.55 | 37.25 | +42.24 | - | 1 | 2 | 120.12% |
© 2020 Verizon Media. All rights reserved.