PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200131C000800002020-01-22 11:55AM EST80.0036.2538.8039.500.00---290.92%
PYPL200131C000850002019-12-31 10:11AM EST85.0022.5033.8034.750.00--0260.50%
PYPL200131C000900002019-12-27 10:54AM EST90.0019.9025.1525.900.00-200.00%
PYPL200131C000950002020-01-16 10:16AM EST95.0020.4923.9024.800.00-30195.46%
PYPL200131C000960002020-01-23 11:32AM EST96.0020.6222.8523.850.00-60188.87%
PYPL200131C000965002020-01-14 9:43AM EST96.5018.3022.4023.000.00-10181.05%
PYPL200131C000985002020-01-24 9:36AM EST98.5020.4520.2021.30+3.30+19.24%20169.63%
PYPL200131C000995002019-12-16 12:12AM EST99.508.4015.9016.500.00--00.00%
PYPL200131C001000002020-01-23 3:55PM EST100.0018.0018.9519.400.00-150157.81%
PYPL200131C001010002020-01-16 1:40PM EST101.0014.7017.9018.850.00-10156.93%
PYPL200131C001020002020-01-23 9:30AM EST102.0015.3516.9517.800.00-100150.39%
PYPL200131C001030002020-01-23 12:07PM EST103.0014.3015.9516.750.00-20143.21%
PYPL200131C001040002020-01-23 3:13PM EST104.0013.5614.7515.700.00-10133.50%
PYPL200131C001050002020-01-23 10:38AM EST105.0012.6514.0014.650.00-10129.49%
PYPL200131C001060002020-01-22 12:11PM EST106.0010.7512.9013.700.00-150122.31%
PYPL200131C001070002020-01-23 11:26AM EST107.0010.1412.2012.650.00-1000118.70%
PYPL200131C001080002020-01-24 9:45AM EST108.0011.7511.5011.65+1.75+17.50%130115.43%
PYPL200131C001090002020-01-23 10:34AM EST109.008.3010.5010.700.00-460109.13%
PYPL200131C001100002020-01-23 3:55PM EST110.008.609.809.750.00-960105.91%
PYPL200131C001110002020-01-23 10:49AM EST111.006.808.808.950.00-290100.83%
PYPL200131C001120002020-01-23 3:36PM EST112.006.807.857.950.00-9093.99%
PYPL200131C001130002020-01-24 9:32AM EST113.007.107.057.15+0.90+14.52%85090.43%
PYPL200131C001140002020-01-23 3:59PM EST114.005.506.406.500.00-6089.31%
PYPL200131C001150002020-01-24 9:45AM EST115.005.755.655.65+0.95+19.79%58084.81%
PYPL200131C001160002020-01-24 9:49AM EST116.004.955.005.10+0.81+19.57%68083.55%
PYPL200131C001170002020-01-24 9:49AM EST117.004.304.354.45+0.65+17.81%35080.76%
PYPL200131C001180002020-01-24 9:51AM EST118.003.833.803.90+0.73+23.55%93079.15%
PYPL200131C001190002020-01-24 9:52AM EST119.003.353.253.35+0.74+28.35%92076.86%
PYPL200131C001200002020-01-24 9:48AM EST120.002.742.802.85+0.49+21.78%286075.24%
PYPL200131C001210002020-01-24 9:42AM EST121.002.262.342.40+0.42+22.83%10073.24%
PYPL200131C001220002020-01-24 9:45AM EST122.002.022.002.04+0.48+31.17%23072.51%
PYPL200131C001230002020-01-24 9:40AM EST123.001.681.641.70+0.38+29.23%6071.00%
PYPL200131C001240002020-01-24 9:36AM EST124.001.341.391.43+0.28+26.42%31070.65%
PYPL200131C001250002020-01-24 9:49AM EST125.001.101.131.18+0.23+26.44%148069.63%
PYPL200131C001260002020-01-24 9:49AM EST126.000.910.920.98+0.33+56.90%2069.04%
PYPL200131C001270002020-01-23 3:57PM EST127.000.570.770.810.00--068.95%
PYPL200131C001300002020-01-24 9:50AM EST130.000.420.390.42+0.11+35.48%106067.29%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200131P000800002020-01-21 1:05PM EST80.000.040.000.040.00-1000125.00%
PYPL200131P000850002020-01-17 9:57AM EST85.000.040.000.100.00-100118.75%
PYPL200131P000900002020-01-23 3:56PM EST90.000.030.000.200.00-1000109.77%
PYPL200131P000950002020-01-23 3:52PM EST95.000.060.000.300.00-115096.29%
PYPL200131P000955002020-01-09 11:07AM EST95.500.330.020.330.00-4096.88%
PYPL200131P000960002020-01-21 9:50AM EST96.000.140.000.170.00-4083.98%
PYPL200131P000965002020-01-10 3:05PM EST96.500.290.000.360.00-3093.16%
PYPL200131P000970002020-01-10 10:48AM EST97.000.280.030.210.00-20084.77%
PYPL200131P000975002020-01-09 11:31AM EST97.500.410.000.390.00-12090.33%
PYPL200131P000980002020-01-21 11:50AM EST98.000.380.060.390.00-5090.72%
PYPL200131P000985002020-01-23 11:29AM EST98.500.130.150.410.00-100092.68%
PYPL200131P000990002020-01-16 1:40PM EST99.000.220.000.420.00-2085.35%
PYPL200131P000995002020-01-23 11:13AM EST99.500.160.170.190.00-15080.66%
PYPL200131P001000002020-01-23 2:51PM EST100.000.140.150.160.00-161076.37%
PYPL200131P001010002020-01-23 3:59PM EST101.000.150.020.490.00-100080.08%
PYPL200131P001020002020-01-23 3:05PM EST102.000.200.110.180.00-100067.58%
PYPL200131P001030002020-01-23 3:53PM EST103.000.200.150.190.00-290065.63%
PYPL200131P001040002020-01-24 9:43AM EST104.000.180.180.21-0.09-33.33%10063.28%
PYPL200131P001050002020-01-23 3:12PM EST105.000.310.220.240.00-21061.33%
PYPL200131P001060002020-01-23 12:47PM EST106.000.390.260.280.00-20059.28%
PYPL200131P001070002020-01-24 9:35AM EST107.000.330.310.33-0.13-28.26%2057.32%
PYPL200131P001080002020-01-24 9:43AM EST108.000.390.370.39-0.11-22.00%12055.27%
PYPL200131P001090002020-01-23 3:36PM EST109.000.620.460.490.00-106054.10%
PYPL200131P001100002020-01-23 3:58PM EST110.000.720.540.570.00-93051.76%
PYPL200131P001110002020-01-23 3:59PM EST111.000.870.660.700.00-40050.20%
PYPL200131P001120002020-01-24 9:35AM EST112.000.820.830.86-0.30-26.79%19049.32%
PYPL200131P001130002020-01-24 9:38AM EST113.000.960.991.00-0.52-35.14%16046.63%
PYPL200131P001140002020-01-24 9:33AM EST114.001.261.171.21-0.49-28.00%4044.75%
PYPL200131P001150002020-01-24 9:45AM EST115.001.501.441.48-0.46-23.47%24043.16%
PYPL200131P001160002020-01-24 9:43AM EST116.001.841.771.81-0.43-18.94%3041.68%
PYPL200131P001170002020-01-23 3:50PM EST117.002.002.122.17-0.80-28.57%1039.55%
PYPL200131P001180002020-01-23 3:59PM EST118.003.172.542.590.00-20037.18%
PYPL200131P001190002020-01-24 9:44AM EST119.002.993.003.05-1.51-33.56%32033.94%
PYPL200131P001200002020-01-24 9:45AM EST120.003.553.553.65-0.88-19.86%4031.45%
PYPL200131P001210002020-01-23 9:30AM EST121.005.704.004.150.00-2021.78%
PYPL200131P001220002020-01-24 9:34AM EST122.004.804.654.75-2.25-31.91%1200.00%
PYPL200131P001230002020-01-23 12:10PM EST123.007.005.355.500.00-300.00%
PYPL200131P001240002020-01-22 11:28AM EST124.007.906.006.150.00-500.00%
PYPL200131P001250002020-01-21 11:56AM EST125.009.506.857.000.00-200.00%
PYPL200131P001260002020-01-22 1:58PM EST126.0010.357.657.800.00---0.00%
PYPL200131P001270002020-01-23 9:57AM EST127.0010.608.458.600.00---0.00%