PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL191213C00085000 | 2019-11-29 10:29AM EST | 85.00 | 23.09 | 18.00 | 20.15 | 0.00 | - | 3 | 3 | 148.83% |
| PYPL191213C00093000 | 2019-11-26 11:50AM EST | 93.00 | 13.65 | 10.25 | 11.30 | 0.00 | - | 90 | 0 | 57.81% |
| PYPL191213C00095000 | 2019-11-19 11:26AM EST | 95.00 | 10.82 | 9.05 | 9.35 | 0.00 | - | 5 | 6 | 52.54% |
| PYPL191213C00096000 | 2019-11-05 11:37AM EST | 96.00 | 6.25 | 8.00 | 8.75 | 0.00 | - | - | 49 | 66.11% |
| PYPL191213C00096500 | 2019-11-18 12:07AM EST | 96.50 | 6.50 | 7.65 | 7.75 | 0.00 | - | 5 | 124 | 38.28% |
| PYPL191213C00097000 | 2019-11-18 12:07AM EST | 97.00 | 6.45 | 7.00 | 7.30 | 0.00 | - | - | 14 | 39.94% |
| PYPL191213C00097500 | 2019-12-09 9:38AM EST | 97.50 | 7.05 | 6.45 | 7.05 | -0.25 | -3.42% | 1 | 3 | 50.00% |
| PYPL191213C00098000 | 2019-12-09 10:30AM EST | 98.00 | 5.85 | 6.15 | 6.30 | -1.63 | -21.79% | 14 | 20 | 35.35% |
| PYPL191213C00098500 | 2019-11-13 11:12AM EST | 98.50 | 6.85 | 5.65 | 5.80 | 0.00 | - | 2 | 88 | 33.11% |
| PYPL191213C00099000 | 2019-12-03 2:51PM EST | 99.00 | 6.25 | 5.20 | 5.35 | 0.00 | - | 1 | 11 | 33.40% |
| PYPL191213C00099500 | 2019-11-27 10:43AM EST | 99.50 | 8.25 | 4.70 | 4.80 | 0.00 | - | 1 | 31 | 28.42% |
| PYPL191213C00100000 | 2019-12-09 9:46AM EST | 100.00 | 4.85 | 4.25 | 4.40 | -0.05 | -1.02% | 4 | 144 | 30.57% |
| PYPL191213C00101000 | 2019-12-09 11:59AM EST | 101.00 | 3.20 | 3.35 | 3.40 | -0.40 | -11.11% | 9 | 104 | 25.20% |
| PYPL191213C00102000 | 2019-12-09 2:15PM EST | 102.00 | 2.43 | 2.48 | 2.54 | -0.69 | -22.12% | 30 | 201 | 23.73% |
| PYPL191213C00103000 | 2019-12-09 1:08PM EST | 103.00 | 1.77 | 1.74 | 1.76 | -0.25 | -12.38% | 97 | 357 | 22.22% |
| PYPL191213C00104000 | 2019-12-09 3:13PM EST | 104.00 | 1.05 | 1.10 | 1.13 | -0.29 | -21.64% | 576 | 342 | 21.44% |
| PYPL191213C00105000 | 2019-12-09 3:11PM EST | 105.00 | 0.61 | 0.61 | 0.63 | -0.28 | -31.46% | 752 | 1,440 | 20.26% |
| PYPL191213C00106000 | 2019-12-09 3:14PM EST | 106.00 | 0.32 | 0.31 | 0.33 | -0.18 | -36.00% | 844 | 4,089 | 20.12% |
| PYPL191213C00107000 | 2019-12-09 3:11PM EST | 107.00 | 0.14 | 0.14 | 0.15 | -0.10 | -41.67% | 262 | 2,661 | 19.83% |
| PYPL191213C00108000 | 2019-12-09 2:50PM EST | 108.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 133 | 1,194 | 20.31% |
| PYPL191213C00109000 | 2019-12-09 2:42PM EST | 109.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 67 | 319 | 20.70% |
| PYPL191213C00110000 | 2019-12-09 2:33PM EST | 110.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 16 | 876 | 24.02% |
| PYPL191213C00111000 | 2019-12-06 2:31PM EST | 111.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 222 | 25.78% |
| PYPL191213C00112000 | 2019-12-09 9:53AM EST | 112.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 188 | 31.84% |
| PYPL191213C00113000 | 2019-12-04 10:21AM EST | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 33.59% |
| PYPL191213C00114000 | 2019-12-02 9:36AM EST | 114.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 21 | 655 | 34.38% |
| PYPL191213C00115000 | 2019-12-04 1:41PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| PYPL191213C00117000 | 2019-11-25 2:32PM EST | 117.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 10 | 47.27% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL191213P00085000 | 2019-11-25 12:06AM EST | 85.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 2 | 71.88% |
| PYPL191213P00090000 | 2019-12-05 12:17PM EST | 90.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 74 | 57.81% |
| PYPL191213P00093000 | 2019-12-06 10:56AM EST | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 142 | 45.31% |
| PYPL191213P00094000 | 2019-11-27 3:33PM EST | 94.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 16 | 163 | 41.41% |
| PYPL191213P00095000 | 2019-12-09 9:30AM EST | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 317 | 37.89% |
| PYPL191213P00095500 | 2019-11-25 11:04AM EST | 95.50 | 0.24 | 0.02 | 0.03 | 0.00 | - | 5 | 84 | 35.94% |
| PYPL191213P00096000 | 2019-12-06 12:38PM EST | 96.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 141 | 33.99% |
| PYPL191213P00096500 | 2019-12-02 11:49AM EST | 96.50 | 0.16 | 0.00 | 0.03 | 0.00 | - | 6 | 40 | 32.42% |
| PYPL191213P00097000 | 2019-12-09 9:30AM EST | 97.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 1 | 254 | 31.84% |
| PYPL191213P00097500 | 2019-12-09 1:40PM EST | 97.50 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 13 | 42 | 31.06% |
| PYPL191213P00098000 | 2019-12-09 9:32AM EST | 98.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 15 | 139 | 30.08% |
| PYPL191213P00098500 | 2019-12-05 11:49AM EST | 98.50 | 0.21 | 0.05 | 0.07 | 0.00 | - | 6 | 20 | 28.91% |
| PYPL191213P00099000 | 2019-12-09 10:31AM EST | 99.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 10 | 443 | 28.32% |
| PYPL191213P00099500 | 2019-12-09 12:31PM EST | 99.50 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 25 | 106 | 26.66% |
| PYPL191213P00100000 | 2019-12-09 1:07PM EST | 100.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 42 | 774 | 26.07% |
| PYPL191213P00101000 | 2019-12-09 3:11PM EST | 101.00 | 0.20 | 0.19 | 0.22 | -0.07 | -25.93% | 97 | 535 | 24.81% |
| PYPL191213P00102000 | 2019-12-09 3:09PM EST | 102.00 | 0.35 | 0.33 | 0.37 | -0.08 | -18.60% | 151 | 833 | 23.73% |
| PYPL191213P00103000 | 2019-12-09 2:58PM EST | 103.00 | 0.58 | 0.56 | 0.59 | -0.11 | -15.94% | 191 | 1,558 | 22.22% |
| PYPL191213P00104000 | 2019-12-09 3:15PM EST | 104.00 | 0.92 | 0.92 | 0.96 | -0.09 | -8.91% | 252 | 1,064 | 21.46% |
| PYPL191213P00105000 | 2019-12-09 3:11PM EST | 105.00 | 1.50 | 1.44 | 1.49 | -0.04 | -2.60% | 73 | 1,297 | 20.95% |
| PYPL191213P00106000 | 2019-12-09 3:15PM EST | 106.00 | 2.15 | 2.13 | 2.18 | -0.01 | -0.46% | 60 | 325 | 20.66% |
| PYPL191213P00107000 | 2019-12-09 12:58PM EST | 107.00 | 3.03 | 2.91 | 3.00 | +0.17 | +5.94% | 2 | 403 | 20.61% |
| PYPL191213P00108000 | 2019-12-09 9:57AM EST | 108.00 | 3.20 | 3.85 | 3.95 | +0.20 | +6.67% | 44 | 154 | 23.05% |
| PYPL191213P00109000 | 2019-12-04 12:16PM EST | 109.00 | 4.01 | 4.80 | 4.90 | 0.00 | - | 16 | 151 | 24.22% |
| PYPL191213P00110000 | 2019-12-09 12:20PM EST | 110.00 | 6.12 | 5.85 | 5.90 | +0.22 | +3.73% | 8 | 42 | 27.93% |
| PYPL191213P00111000 | 2019-12-05 1:04PM EST | 111.00 | 6.60 | 6.55 | 7.00 | 0.00 | - | 1 | 10 | 38.28% |
| PYPL191213P00112000 | 2019-12-03 1:06PM EST | 112.00 | 6.40 | 6.95 | 8.70 | 0.00 | - | 4 | 0 | 68.70% |
| PYPL191213P00114000 | 2019-12-09 12:04AM EST | 114.00 | 6.60 | 8.95 | 10.65 | 0.00 | - | - | 0 | 77.10% |