PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL190628C000800002019-06-18 1:25PM EDT80.0036.5534.5038.300.00-10350.39%
PYPL190628C000850002019-06-11 12:25PM EDT85.0028.9429.4533.300.00-1013304.20%
PYPL190628C000900002019-06-21 10:53AM EDT90.0026.8026.0026.55-2.12-7.33%3156256.35%
PYPL190628C000950002019-06-18 3:17PM EDT95.0021.2219.4023.350.00-28219.04%
PYPL190628C001000002019-06-21 1:11PM EDT100.0016.4515.6017.500.00-18184.08%
PYPL190628C001010002019-06-14 11:14AM EDT101.0015.1413.7017.200.00-2104172.07%
PYPL190628C001020002019-06-05 3:43PM EDT102.009.4013.7014.950.00--10159.38%
PYPL190628C001030002019-06-20 3:28PM EDT103.0015.9012.8514.600.00-212164.45%
PYPL190628C001040002019-06-20 12:17PM EDT104.0014.1911.1513.150.00-529136.87%
PYPL190628C001050002019-06-24 9:48AM EDT105.0011.0511.0511.550.00-1473133.59%
PYPL190628C001060002019-06-11 10:46AM EDT106.008.958.6011.750.00-1168121.19%
PYPL190628C001070002019-06-13 3:53PM EDT107.008.807.7511.300.00-142123.44%
PYPL190628C001080002019-06-18 11:00AM EDT108.008.826.909.700.00-266108.01%
PYPL190628C001090002019-06-24 2:58PM EDT109.007.507.157.700.00-1139102.78%
PYPL190628C001100002019-06-25 3:19PM EDT110.003.876.256.750.00-226595.70%
PYPL190628C001110002019-06-21 1:31PM EDT111.005.615.305.75-2.24-28.54%3031186.91%
PYPL190628C001120002019-06-21 2:39PM EDT112.004.804.504.75-2.50-34.25%1118479.64%
PYPL190628C001130002019-06-25 3:46PM EDT113.001.883.703.900.00-1837873.58%
PYPL190628C001140002019-06-25 3:47PM EDT114.001.322.923.100.00-12513567.43%
PYPL190628C001150002019-06-25 3:59PM EDT115.001.022.212.350.00-26835261.47%
PYPL190628C001160002019-06-25 3:28PM EDT116.000.381.591.720.00-33142956.49%
PYPL190628C001170002019-06-25 3:58PM EDT117.000.361.111.210.00-1,19328752.73%
PYPL190628C001180002019-06-21 3:59PM EDT118.000.790.730.81-1.46-64.89%51632950.78%
PYPL190628C001190002019-06-25 3:45PM EDT119.000.070.460.520.00-21331148.29%
PYPL190628C001200002019-06-25 3:56PM EDT120.000.040.250.340.00-69973647.27%
PYPL190628C001210002019-06-25 3:54PM EDT121.000.070.150.210.00-4917446.19%
PYPL190628C001220002019-06-25 1:16PM EDT122.000.020.080.130.00-6911145.70%
PYPL190628C001230002019-06-24 3:53PM EDT123.000.040.030.080.00-51411745.51%
PYPL190628C001240002019-06-21 3:09PM EDT124.000.050.010.05+0.05+∞%1,3887745.70%
PYPL190628C001250002019-06-24 10:52AM EDT125.000.010.000.040.00-49723947.66%
PYPL190628C001260002019-06-20 3:55PM EDT126.000.050.000.03+0.05+∞%-749.22%
Putsfor28 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL190628P000800002019-06-12 11:43AM EDT80.000.020.000.020.00-10149140.63%
PYPL190628P000850002019-06-21 3:50PM EDT85.000.010.000.020.00-410118.75%
PYPL190628P000900002019-06-07 11:21AM EDT90.000.060.000.030.00-1021103.13%
PYPL190628P000950002019-06-17 1:53PM EDT95.000.010.000.040.00-55684.38%
PYPL190628P000980002019-06-12 1:08PM EDT98.000.100.020.130.00-11486.52%
PYPL190628P000990002019-06-06 3:19PM EDT99.000.300.000.050.00-14469.53%
PYPL190628P000995002019-06-20 3:53PM EDT99.500.050.000.050.00-394367.19%
PYPL190628P001000002019-06-24 2:29PM EDT100.000.020.000.090.00-313171.09%
PYPL190628P001010002019-06-20 3:54PM EDT101.000.060.000.080.00-11514565.23%
PYPL190628P001020002019-06-14 3:17PM EDT102.000.090.000.090.00-54261.72%
PYPL190628P001030002019-06-20 3:46PM EDT103.000.070.000.060.00-637353.91%
PYPL190628P001040002019-06-25 11:44AM EDT104.000.020.030.070.00-35753.91%
PYPL190628P001050002019-06-24 2:08PM EDT105.000.020.040.080.00-1420050.78%
PYPL190628P001060002019-06-25 3:22PM EDT106.000.080.070.110.00-3012551.56%
PYPL190628P001070002019-06-21 11:42AM EDT107.000.110.060.120.00-1737047.46%
PYPL190628P001080002019-06-25 3:27PM EDT108.000.170.110.150.00-254444.34%
PYPL190628P001090002019-06-21 2:22PM EDT109.000.170.110.19+0.02+13.33%3727241.31%
PYPL190628P001100002019-06-25 3:55PM EDT110.000.250.140.250.00-9633138.48%
PYPL190628P001110002019-06-25 3:45PM EDT111.000.450.210.310.00-1711534.57%
PYPL190628P001120002019-06-21 3:59PM EDT112.000.380.360.41+0.13+52.00%40426231.15%
PYPL190628P001130002019-06-25 3:43PM EDT113.000.890.500.560.00-22835427.69%
PYPL190628P001140002019-06-25 3:46PM EDT114.001.270.700.770.00-53816123.58%
PYPL190628P001150002019-06-25 3:35PM EDT115.002.000.981.050.00-55416117.73%
PYPL190628P001160002019-06-25 3:54PM EDT116.002.281.361.460.00-7312610.00%
PYPL190628P001170002019-06-25 3:32PM EDT117.003.301.841.960.00-3134160.00%
PYPL190628P001180002019-06-25 12:28PM EDT118.002.992.422.600.00-1922140.00%
PYPL190628P001190002019-06-21 2:07PM EDT119.003.153.103.35+1.57+99.37%731300.00%
PYPL190628P001200002019-06-25 1:57PM EDT120.005.493.904.200.00-183670.00%
PYPL190628P001210002019-06-21 1:04PM EDT121.004.754.805.10+1.70+55.74%22260.00%
PYPL190628P001220002019-06-21 9:30AM EDT122.005.705.706.05+5.70+∞%1110.00%
PYPL190628P001230002019-06-24 1:56PM EDT123.006.806.557.000.00-30300.00%