PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191018C000600002019-07-29 9:33AM EDT60.0055.2549.0549.900.00-22705.27%
PYPL191018C000650002019-09-25 10:30AM EDT65.0037.5235.7037.950.00-16192.97%
PYPL191018C000700002019-08-16 12:41PM EDT70.0036.4033.3038.000.00-11415.14%
PYPL191018C000750002019-08-06 11:20AM EDT75.0030.1535.4035.750.00-232534.57%
PYPL191018C000800002019-10-07 1:26PM EDT80.0020.0220.8022.850.00-320111.33%
PYPL191018C000850002019-10-02 9:48AM EDT85.0016.5015.8018.000.00-22097.66%
PYPL191018C000875002019-10-07 12:11PM EDT87.5014.8313.2015.400.00-16769.92%
PYPL191018C000900002019-10-14 1:36PM EDT90.0011.6211.7511.90-1.01-8.00%1310862.70%
PYPL191018C000925002019-10-14 12:14PM EDT92.509.328.809.40-0.96-9.34%212458.20%
PYPL191018C000930002019-10-14 12:12AM EDT93.007.308.109.350.00--680.47%
PYPL191018C000950002019-10-14 1:16PM EDT95.006.856.806.95-0.11-1.58%1038248.24%
PYPL191018C000960002019-10-09 9:58AM EDT96.004.255.556.800.00-2111653.37%
PYPL191018C000970002019-10-11 9:48AM EDT97.006.684.854.950.00-427136.91%
PYPL191018C000975002019-10-14 1:39PM EDT97.504.254.354.50-0.75-15.00%211,35536.38%
PYPL191018C000980002019-10-14 12:56PM EDT98.003.853.904.05-1.50-28.04%2014735.35%
PYPL191018C000985002019-10-10 3:16PM EDT98.502.773.453.650.00-5324535.74%
PYPL191018C000990002019-10-14 10:06AM EDT99.003.103.053.20-0.35-10.14%3124333.89%
PYPL191018C000995002019-10-14 3:52PM EDT99.502.692.622.65-0.15-5.28%4338628.71%
PYPL191018C001000002019-10-14 3:55PM EDT100.002.352.262.29-0.11-4.47%682,65328.96%
PYPL191018C001010002019-10-14 3:52PM EDT101.001.551.531.56-0.20-11.43%891,46027.05%
PYPL191018C001020002019-10-14 3:55PM EDT102.000.970.920.95-0.24-19.83%3071,91325.15%
PYPL191018C001030002019-10-14 3:57PM EDT103.000.520.510.53-0.24-31.58%1,2481,14524.27%
PYPL191018C001040002019-10-14 3:56PM EDT104.000.270.260.27-0.23-46.00%1891,46723.88%
PYPL191018C001050002019-10-14 3:27PM EDT105.000.140.120.14-0.16-53.33%3855,83724.41%
PYPL191018C001060002019-10-14 3:58PM EDT106.000.060.060.07-0.11-64.71%831,57625.10%
PYPL191018C001070002019-10-14 3:46PM EDT107.000.040.000.05-0.11-73.33%672,58027.54%
PYPL191018C001080002019-10-14 3:38PM EDT108.000.030.000.04-0.08-72.73%3946830.47%
PYPL191018C001090002019-10-14 3:45PM EDT109.000.020.010.04-0.02-50.00%2332934.38%
PYPL191018C001100002019-10-14 2:36PM EDT110.000.010.000.010.00-4915,71331.25%
PYPL191018C001110002019-10-14 11:35AM EDT111.000.010.000.04-0.02-66.67%740741.80%
PYPL191018C001120002019-10-14 10:44AM EDT112.000.010.000.04-0.01-50.00%644945.31%
PYPL191018C001130002019-10-04 12:45PM EDT113.000.190.000.040.00-115948.83%
PYPL191018C001140002019-10-03 3:54PM EDT114.000.200.000.040.00-110152.34%
PYPL191018C001150002019-10-14 3:45PM EDT115.000.010.000.01-0.01-50.00%109,48646.88%
PYPL191018C001160002019-10-04 12:11PM EDT116.000.040.000.020.00-1015153.91%
PYPL191018C001170002019-10-02 12:57PM EDT117.000.040.000.040.00-6830956.25%
PYPL191018C001200002019-10-14 2:38PM EDT120.000.010.000.010.00-716,84956.25%
PYPL191018C001250002019-10-10 2:58PM EDT125.000.010.000.040.00-518,15779.69%
PYPL191018C001300002019-10-14 1:31PM EDT130.000.010.000.010.00-23,84881.25%
PYPL191018C001350002019-09-24 3:54PM EDT135.000.010.000.020.00-283196.88%
PYPL191018C001400002019-09-24 3:54PM EDT140.000.030.000.010.00-2836100.00%
PYPL191018C001450002019-09-12 3:39PM EDT145.000.020.000.030.00-2578123.44%
PYPL191018C001500002019-10-01 10:54AM EDT150.000.010.000.010.00-3127121.88%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191018P000600002019-10-02 12:26PM EDT60.000.030.000.010.00-1145168.75%
PYPL191018P000650002019-09-20 2:33PM EDT65.000.030.000.020.00-1393153.13%
PYPL191018P000700002019-09-23 12:48PM EDT70.000.030.000.040.00-4187139.06%
PYPL191018P000750002019-10-04 11:23AM EDT75.000.010.000.040.00-1596115.63%
PYPL191018P000800002019-10-14 10:07AM EDT80.000.010.000.010.00-22,81281.25%
PYPL191018P000850002019-10-10 1:43PM EDT85.000.030.000.030.00-301,78269.53%
PYPL191018P000870002019-10-14 12:12AM EDT87.000.08-0.050.00--13172.27%
PYPL191018P000875002019-10-11 3:28PM EDT87.500.020.000.040.00-252161.72%
PYPL191018P000880002019-10-14 12:12AM EDT88.000.11-0.030.00--1662.89%
PYPL191018P000890002019-10-14 12:12AM EDT89.000.06-0.030.00--3558.59%
PYPL191018P000900002019-10-14 3:21PM EDT90.000.030.000.01-0.01-25.00%251,93546.88%
PYPL191018P000910002019-10-14 12:22PM EDT91.000.01-0.03-0.13-92.86%24150.00%
PYPL191018P000920002019-10-14 11:31AM EDT92.000.020.000.05-0.05-71.43%307149.61%
PYPL191018P000925002019-10-14 3:34PM EDT92.500.030.000.040.00-332,21345.70%
PYPL191018P000930002019-10-14 12:12AM EDT93.000.160.000.040.00--3643.36%
PYPL191018P000940002019-10-14 12:12AM EDT94.000.090.020.050.00-52740.63%
PYPL191018P000950002019-10-14 3:32PM EDT95.000.050.040.13-0.10-66.67%464,90143.56%
PYPL191018P000960002019-10-14 11:28AM EDT96.000.100.060.09-0.10-50.00%7247235.35%
PYPL191018P000970002019-10-14 2:00PM EDT97.000.140.110.12-0.10-41.67%6759532.32%
PYPL191018P000975002019-10-14 3:56PM EDT97.500.150.140.15-0.09-37.50%294,97031.45%
PYPL191018P000980002019-10-14 3:37PM EDT98.000.180.170.18-0.18-50.00%711,02630.08%
PYPL191018P000985002019-10-14 2:44PM EDT98.500.250.230.23-0.16-39.02%1633929.40%
PYPL191018P000990002019-10-14 3:49PM EDT99.000.280.270.29-0.18-39.13%3601,09528.47%
PYPL191018P000995002019-10-14 1:43PM EDT99.500.430.350.37-0.04-8.51%5848627.74%
PYPL191018P001000002019-10-14 3:54PM EDT100.000.420.440.45-0.38-47.50%76610,38626.42%
PYPL191018P001010002019-10-14 3:51PM EDT101.000.700.720.74-0.46-39.66%69050625.34%
PYPL191018P001020002019-10-14 3:54PM EDT102.001.071.141.17-0.50-31.85%3993,51324.46%
PYPL191018P001030002019-10-14 3:58PM EDT103.001.731.741.76-0.40-18.78%1911,77423.73%
PYPL191018P001040002019-10-14 3:41PM EDT104.002.502.462.53-0.17-6.37%1259424.22%
PYPL191018P001050002019-10-14 3:50PM EDT105.003.333.253.40-0.02-0.60%23813,36924.90%
PYPL191018P001060002019-10-11 3:46PM EDT106.004.104.204.35-0.20-4.65%2026927.25%
PYPL191018P001070002019-10-09 1:06PM EDT107.003.804.205.600.00-317644.63%
PYPL191018P001080002019-10-10 2:29PM EDT108.004.745.906.300.00-32231.64%
PYPL191018P001090002019-10-10 9:52AM EDT109.008.706.308.150.00-13776.12%
PYPL191018P001100002019-10-14 2:58PM EDT110.008.228.108.30+0.70+9.31%1447639.45%
PYPL191018P001110002019-10-09 3:37PM EDT111.0010.608.2010.300.00-4092.97%
PYPL191018P001120002019-09-25 10:11AM EDT112.0010.059.1511.250.00--096.97%
PYPL191018P001130002019-09-25 10:36AM EDT113.0010.6310.2512.250.00--0102.54%
PYPL191018P001140002019-09-26 11:34AM EDT114.0010.6011.2013.300.00--0109.72%
PYPL191018P001150002019-10-11 2:10PM EDT115.0012.5013.1014.000.00-110580.66%
PYPL191018P001200002019-10-07 2:46PM EDT120.0018.6817.1019.300.00-533139.84%
PYPL191018P001250002019-10-02 3:56PM EDT125.0025.1522.2024.300.00-13050.00%
PYPL191018P001300002019-07-31 11:46AM EDT130.0019.1520.4021.350.00-1800.00%
PYPL191018P001350002019-07-26 2:40PM EDT135.0019.9525.0026.650.00-700.00%
PYPL191018P001400002019-08-19 9:36AM EDT140.0032.6032.2536.800.00-500.00%