Singapore markets close in 1 hour 4 minutes
Straits Times Index
2,462.28-18.86(-0.76%)Nikkei
23,087.82-258.67(-1.11%)Hang Seng
23,314.72-427.79(-1.80%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.61-6.17 (-3.29%)
At close: 4:00PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200925C00100000 | 2020-08-24 11:34AM EDT | 100.00 | 98.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL200925C00110000 | 2020-09-11 11:36AM EDT | 110.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL200925C00115000 | 2020-09-18 3:49PM EDT | 115.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL200925C00120000 | 2020-09-11 11:11AM EDT | 120.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL200925C00130000 | 2020-09-11 11:44AM EDT | 130.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL200925C00135000 | 2020-08-14 1:38PM EDT | 135.00 | 57.30 | 47.45 | 51.10 | 0.00 | - | 4 | 6 | 355.57% |
| PYPL200925C00140000 | 2020-09-02 9:35AM EDT | 140.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL200925C00145000 | 2020-09-22 11:37AM EDT | 145.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL200925C00150000 | 2020-09-16 2:31PM EDT | 150.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL200925C00155000 | 2020-09-18 11:11AM EDT | 155.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL200925C00160000 | 2020-09-23 3:14PM EDT | 160.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL200925C00162500 | 2020-09-21 12:08AM EDT | 162.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL200925C00165000 | 2020-09-23 1:01PM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL200925C00167500 | 2020-09-23 3:48PM EDT | 167.50 | 14.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL200925C00170000 | 2020-09-22 3:34PM EDT | 170.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL200925C00172500 | 2020-09-23 10:23AM EDT | 172.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL200925C00175000 | 2020-09-23 3:57PM EDT | 175.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| PYPL200925C00177500 | 2020-09-23 3:37PM EDT | 177.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| PYPL200925C00180000 | 2020-09-23 3:57PM EDT | 180.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| PYPL200925C00182500 | 2020-09-23 3:59PM EDT | 182.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 1.56% |
| PYPL200925C00185000 | 2020-09-23 3:58PM EDT | 185.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 6.25% |
| PYPL200925C00187500 | 2020-09-23 3:58PM EDT | 187.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6,748 | 0 | 12.50% |
| PYPL200925C00190000 | 2020-09-23 3:59PM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 12.50% |
| PYPL200925C00192500 | 2020-09-23 3:58PM EDT | 192.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| PYPL200925C00195000 | 2020-09-23 3:55PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 25.00% |
| PYPL200925C00197500 | 2020-09-23 3:56PM EDT | 197.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| PYPL200925C00200000 | 2020-09-23 3:55PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| PYPL200925C00202500 | 2020-09-23 1:58PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PYPL200925C00205000 | 2020-09-23 11:59AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PYPL200925C00207500 | 2020-09-23 12:16PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL200925C00210000 | 2020-09-23 12:34PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PYPL200925C00212500 | 2020-09-23 3:48PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL200925C00215000 | 2020-09-23 10:32AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL200925C00217500 | 2020-09-22 3:09PM EDT | 217.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PYPL200925C00220000 | 2020-09-23 2:06PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PYPL200925C00222500 | 2020-09-21 11:19AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL200925C00225000 | 2020-09-22 9:49AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL200925C00227500 | 2020-09-21 12:42PM EDT | 227.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL200925C00230000 | 2020-09-21 2:29PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL200925C00232500 | 2020-09-22 9:30AM EDT | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL200925C00235000 | 2020-09-22 9:45AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PYPL200925C00240000 | 2020-09-22 9:59AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL200925C00245000 | 2020-09-11 11:56AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL200925C00250000 | 2020-09-15 12:23PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PYPL200925C00255000 | 2020-09-10 10:18AM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL200925C00260000 | 2020-09-01 2:54PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL200925C00265000 | 2020-09-15 10:37AM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL200925C00270000 | 2020-09-10 10:07AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL200925C00275000 | 2020-09-04 9:56AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL200925C00280000 | 2020-09-21 3:54PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL200925C00295000 | 2020-09-03 10:27AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL200925C00300000 | 2020-09-23 10:11AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL200925C00305000 | 2020-09-15 1:51PM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| PYPL200925C00310000 | 2020-09-21 12:08AM EDT | 310.00 | 0.01 | - | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200925P00100000 | 2020-09-18 2:20PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| PYPL200925P00105000 | 2020-09-21 12:08AM EDT | 105.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL200925P00110000 | 2020-09-18 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| PYPL200925P00120000 | 2020-09-10 10:07AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL200925P00125000 | 2020-09-21 12:08AM EDT | 125.00 | 0.07 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL200925P00130000 | 2020-09-18 10:40AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL200925P00135000 | 2020-09-22 2:08PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PYPL200925P00140000 | 2020-09-21 1:24PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| PYPL200925P00145000 | 2020-09-21 3:37PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| PYPL200925P00150000 | 2020-09-23 12:41PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL200925P00155000 | 2020-09-23 3:29PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| PYPL200925P00160000 | 2020-09-23 3:37PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| PYPL200925P00162500 | 2020-09-23 2:39PM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PYPL200925P00165000 | 2020-09-23 3:28PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| PYPL200925P00167500 | 2020-09-23 3:54PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| PYPL200925P00170000 | 2020-09-23 3:52PM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 25.00% |
| PYPL200925P00172500 | 2020-09-23 3:59PM EDT | 172.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| PYPL200925P00175000 | 2020-09-23 3:53PM EDT | 175.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| PYPL200925P00177500 | 2020-09-23 3:58PM EDT | 177.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| PYPL200925P00180000 | 2020-09-23 3:54PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 3.13% |
| PYPL200925P00182500 | 2020-09-23 3:58PM EDT | 182.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| PYPL200925P00185000 | 2020-09-23 3:58PM EDT | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| PYPL200925P00187500 | 2020-09-23 3:06PM EDT | 187.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| PYPL200925P00190000 | 2020-09-23 3:46PM EDT | 190.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PYPL200925P00192500 | 2020-09-23 3:01PM EDT | 192.50 | 10.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL200925P00195000 | 2020-09-23 3:20PM EDT | 195.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL200925P00197500 | 2020-09-22 1:26PM EDT | 197.50 | 11.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL200925P00200000 | 2020-09-23 12:36PM EDT | 200.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL200925P00202500 | 2020-09-23 3:41PM EDT | 202.50 | 19.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL200925P00205000 | 2020-09-23 3:51PM EDT | 205.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL200925P00207500 | 2020-09-22 9:36AM EDT | 207.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL200925P00210000 | 2020-09-18 12:40PM EDT | 210.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PYPL200925P00212500 | 2020-09-18 2:15PM EDT | 212.50 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL200925P00215000 | 2020-09-21 12:08AM EDT | 215.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL200925P00225000 | 2020-08-27 9:47AM EDT | 225.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL200925P00230000 | 2020-09-02 2:19PM EDT | 230.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
