PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200131C00080000 | 2020-01-22 11:55AM EST | 80.00 | 36.25 | 38.80 | 39.50 | 0.00 | - | - | - | 290.92% |
| PYPL200131C00085000 | 2019-12-31 10:11AM EST | 85.00 | 22.50 | 33.80 | 34.75 | 0.00 | - | - | 0 | 260.50% |
| PYPL200131C00090000 | 2019-12-27 10:54AM EST | 90.00 | 19.90 | 25.15 | 25.90 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL200131C00095000 | 2020-01-16 10:16AM EST | 95.00 | 20.49 | 23.90 | 24.80 | 0.00 | - | 3 | 0 | 195.46% |
| PYPL200131C00096000 | 2020-01-23 11:32AM EST | 96.00 | 20.62 | 22.85 | 23.85 | 0.00 | - | 6 | 0 | 188.87% |
| PYPL200131C00096500 | 2020-01-14 9:43AM EST | 96.50 | 18.30 | 22.40 | 23.00 | 0.00 | - | 1 | 0 | 181.05% |
| PYPL200131C00098500 | 2020-01-24 9:36AM EST | 98.50 | 20.45 | 20.20 | 21.30 | +3.30 | +19.24% | 2 | 0 | 169.63% |
| PYPL200131C00099500 | 2019-12-16 12:12AM EST | 99.50 | 8.40 | 15.90 | 16.50 | 0.00 | - | - | 0 | 0.00% |
| PYPL200131C00100000 | 2020-01-23 3:55PM EST | 100.00 | 18.00 | 18.95 | 19.40 | 0.00 | - | 15 | 0 | 157.81% |
| PYPL200131C00101000 | 2020-01-16 1:40PM EST | 101.00 | 14.70 | 17.90 | 18.85 | 0.00 | - | 1 | 0 | 156.93% |
| PYPL200131C00102000 | 2020-01-23 9:30AM EST | 102.00 | 15.35 | 16.95 | 17.80 | 0.00 | - | 10 | 0 | 150.39% |
| PYPL200131C00103000 | 2020-01-23 12:07PM EST | 103.00 | 14.30 | 15.95 | 16.75 | 0.00 | - | 2 | 0 | 143.21% |
| PYPL200131C00104000 | 2020-01-23 3:13PM EST | 104.00 | 13.56 | 14.75 | 15.70 | 0.00 | - | 1 | 0 | 133.50% |
| PYPL200131C00105000 | 2020-01-23 10:38AM EST | 105.00 | 12.65 | 14.00 | 14.65 | 0.00 | - | 1 | 0 | 129.49% |
| PYPL200131C00106000 | 2020-01-22 12:11PM EST | 106.00 | 10.75 | 12.90 | 13.70 | 0.00 | - | 15 | 0 | 122.31% |
| PYPL200131C00107000 | 2020-01-23 11:26AM EST | 107.00 | 10.14 | 12.20 | 12.65 | 0.00 | - | 100 | 0 | 118.70% |
| PYPL200131C00108000 | 2020-01-24 9:45AM EST | 108.00 | 11.75 | 11.50 | 11.65 | +1.75 | +17.50% | 13 | 0 | 115.43% |
| PYPL200131C00109000 | 2020-01-23 10:34AM EST | 109.00 | 8.30 | 10.50 | 10.70 | 0.00 | - | 46 | 0 | 109.13% |
| PYPL200131C00110000 | 2020-01-23 3:55PM EST | 110.00 | 8.60 | 9.80 | 9.75 | 0.00 | - | 96 | 0 | 105.91% |
| PYPL200131C00111000 | 2020-01-23 10:49AM EST | 111.00 | 6.80 | 8.80 | 8.95 | 0.00 | - | 29 | 0 | 100.83% |
| PYPL200131C00112000 | 2020-01-23 3:36PM EST | 112.00 | 6.80 | 7.85 | 7.95 | 0.00 | - | 9 | 0 | 93.99% |
| PYPL200131C00113000 | 2020-01-24 9:32AM EST | 113.00 | 7.10 | 7.05 | 7.15 | +0.90 | +14.52% | 85 | 0 | 90.43% |
| PYPL200131C00114000 | 2020-01-23 3:59PM EST | 114.00 | 5.50 | 6.40 | 6.50 | 0.00 | - | 6 | 0 | 89.31% |
| PYPL200131C00115000 | 2020-01-24 9:45AM EST | 115.00 | 5.75 | 5.65 | 5.65 | +0.95 | +19.79% | 58 | 0 | 84.81% |
| PYPL200131C00116000 | 2020-01-24 9:49AM EST | 116.00 | 4.95 | 5.00 | 5.10 | +0.81 | +19.57% | 68 | 0 | 83.55% |
| PYPL200131C00117000 | 2020-01-24 9:49AM EST | 117.00 | 4.30 | 4.35 | 4.45 | +0.65 | +17.81% | 35 | 0 | 80.76% |
| PYPL200131C00118000 | 2020-01-24 9:51AM EST | 118.00 | 3.83 | 3.80 | 3.90 | +0.73 | +23.55% | 93 | 0 | 79.15% |
| PYPL200131C00119000 | 2020-01-24 9:52AM EST | 119.00 | 3.35 | 3.25 | 3.35 | +0.74 | +28.35% | 92 | 0 | 76.86% |
| PYPL200131C00120000 | 2020-01-24 9:48AM EST | 120.00 | 2.74 | 2.80 | 2.85 | +0.49 | +21.78% | 286 | 0 | 75.24% |
| PYPL200131C00121000 | 2020-01-24 9:42AM EST | 121.00 | 2.26 | 2.34 | 2.40 | +0.42 | +22.83% | 10 | 0 | 73.24% |
| PYPL200131C00122000 | 2020-01-24 9:45AM EST | 122.00 | 2.02 | 2.00 | 2.04 | +0.48 | +31.17% | 23 | 0 | 72.51% |
| PYPL200131C00123000 | 2020-01-24 9:40AM EST | 123.00 | 1.68 | 1.64 | 1.70 | +0.38 | +29.23% | 6 | 0 | 71.00% |
| PYPL200131C00124000 | 2020-01-24 9:36AM EST | 124.00 | 1.34 | 1.39 | 1.43 | +0.28 | +26.42% | 31 | 0 | 70.65% |
| PYPL200131C00125000 | 2020-01-24 9:49AM EST | 125.00 | 1.10 | 1.13 | 1.18 | +0.23 | +26.44% | 148 | 0 | 69.63% |
| PYPL200131C00126000 | 2020-01-24 9:49AM EST | 126.00 | 0.91 | 0.92 | 0.98 | +0.33 | +56.90% | 2 | 0 | 69.04% |
| PYPL200131C00127000 | 2020-01-23 3:57PM EST | 127.00 | 0.57 | 0.77 | 0.81 | 0.00 | - | - | 0 | 68.95% |
| PYPL200131C00130000 | 2020-01-24 9:50AM EST | 130.00 | 0.42 | 0.39 | 0.42 | +0.11 | +35.48% | 106 | 0 | 67.29% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200131P00080000 | 2020-01-21 1:05PM EST | 80.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 0 | 125.00% |
| PYPL200131P00085000 | 2020-01-17 9:57AM EST | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 118.75% |
| PYPL200131P00090000 | 2020-01-23 3:56PM EST | 90.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 100 | 0 | 109.77% |
| PYPL200131P00095000 | 2020-01-23 3:52PM EST | 95.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 115 | 0 | 96.29% |
| PYPL200131P00095500 | 2020-01-09 11:07AM EST | 95.50 | 0.33 | 0.02 | 0.33 | 0.00 | - | 4 | 0 | 96.88% |
| PYPL200131P00096000 | 2020-01-21 9:50AM EST | 96.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 4 | 0 | 83.98% |
| PYPL200131P00096500 | 2020-01-10 3:05PM EST | 96.50 | 0.29 | 0.00 | 0.36 | 0.00 | - | 3 | 0 | 93.16% |
| PYPL200131P00097000 | 2020-01-10 10:48AM EST | 97.00 | 0.28 | 0.03 | 0.21 | 0.00 | - | 20 | 0 | 84.77% |
| PYPL200131P00097500 | 2020-01-09 11:31AM EST | 97.50 | 0.41 | 0.00 | 0.39 | 0.00 | - | 12 | 0 | 90.33% |
| PYPL200131P00098000 | 2020-01-21 11:50AM EST | 98.00 | 0.38 | 0.06 | 0.39 | 0.00 | - | 5 | 0 | 90.72% |
| PYPL200131P00098500 | 2020-01-23 11:29AM EST | 98.50 | 0.13 | 0.15 | 0.41 | 0.00 | - | 100 | 0 | 92.68% |
| PYPL200131P00099000 | 2020-01-16 1:40PM EST | 99.00 | 0.22 | 0.00 | 0.42 | 0.00 | - | 2 | 0 | 85.35% |
| PYPL200131P00099500 | 2020-01-23 11:13AM EST | 99.50 | 0.16 | 0.17 | 0.19 | 0.00 | - | 15 | 0 | 80.66% |
| PYPL200131P00100000 | 2020-01-23 2:51PM EST | 100.00 | 0.14 | 0.15 | 0.16 | 0.00 | - | 161 | 0 | 76.37% |
| PYPL200131P00101000 | 2020-01-23 3:59PM EST | 101.00 | 0.15 | 0.02 | 0.49 | 0.00 | - | 100 | 0 | 80.08% |
| PYPL200131P00102000 | 2020-01-23 3:05PM EST | 102.00 | 0.20 | 0.11 | 0.18 | 0.00 | - | 100 | 0 | 67.58% |
| PYPL200131P00103000 | 2020-01-23 3:53PM EST | 103.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 290 | 0 | 65.63% |
| PYPL200131P00104000 | 2020-01-24 9:43AM EST | 104.00 | 0.18 | 0.18 | 0.21 | -0.09 | -33.33% | 10 | 0 | 63.28% |
| PYPL200131P00105000 | 2020-01-23 3:12PM EST | 105.00 | 0.31 | 0.22 | 0.24 | 0.00 | - | 21 | 0 | 61.33% |
| PYPL200131P00106000 | 2020-01-23 12:47PM EST | 106.00 | 0.39 | 0.26 | 0.28 | 0.00 | - | 20 | 0 | 59.28% |
| PYPL200131P00107000 | 2020-01-24 9:35AM EST | 107.00 | 0.33 | 0.31 | 0.33 | -0.13 | -28.26% | 2 | 0 | 57.32% |
| PYPL200131P00108000 | 2020-01-24 9:43AM EST | 108.00 | 0.39 | 0.37 | 0.39 | -0.11 | -22.00% | 12 | 0 | 55.27% |
| PYPL200131P00109000 | 2020-01-23 3:36PM EST | 109.00 | 0.62 | 0.46 | 0.49 | 0.00 | - | 106 | 0 | 54.10% |
| PYPL200131P00110000 | 2020-01-23 3:58PM EST | 110.00 | 0.72 | 0.54 | 0.57 | 0.00 | - | 93 | 0 | 51.76% |
| PYPL200131P00111000 | 2020-01-23 3:59PM EST | 111.00 | 0.87 | 0.66 | 0.70 | 0.00 | - | 40 | 0 | 50.20% |
| PYPL200131P00112000 | 2020-01-24 9:35AM EST | 112.00 | 0.82 | 0.83 | 0.86 | -0.30 | -26.79% | 19 | 0 | 49.32% |
| PYPL200131P00113000 | 2020-01-24 9:38AM EST | 113.00 | 0.96 | 0.99 | 1.00 | -0.52 | -35.14% | 16 | 0 | 46.63% |
| PYPL200131P00114000 | 2020-01-24 9:33AM EST | 114.00 | 1.26 | 1.17 | 1.21 | -0.49 | -28.00% | 4 | 0 | 44.75% |
| PYPL200131P00115000 | 2020-01-24 9:45AM EST | 115.00 | 1.50 | 1.44 | 1.48 | -0.46 | -23.47% | 24 | 0 | 43.16% |
| PYPL200131P00116000 | 2020-01-24 9:43AM EST | 116.00 | 1.84 | 1.77 | 1.81 | -0.43 | -18.94% | 3 | 0 | 41.68% |
| PYPL200131P00117000 | 2020-01-23 3:50PM EST | 117.00 | 2.00 | 2.12 | 2.17 | -0.80 | -28.57% | 1 | 0 | 39.55% |
| PYPL200131P00118000 | 2020-01-23 3:59PM EST | 118.00 | 3.17 | 2.54 | 2.59 | 0.00 | - | 20 | 0 | 37.18% |
| PYPL200131P00119000 | 2020-01-24 9:44AM EST | 119.00 | 2.99 | 3.00 | 3.05 | -1.51 | -33.56% | 32 | 0 | 33.94% |
| PYPL200131P00120000 | 2020-01-24 9:45AM EST | 120.00 | 3.55 | 3.55 | 3.65 | -0.88 | -19.86% | 4 | 0 | 31.45% |
| PYPL200131P00121000 | 2020-01-23 9:30AM EST | 121.00 | 5.70 | 4.00 | 4.15 | 0.00 | - | 2 | 0 | 21.78% |
| PYPL200131P00122000 | 2020-01-24 9:34AM EST | 122.00 | 4.80 | 4.65 | 4.75 | -2.25 | -31.91% | 12 | 0 | 0.00% |
| PYPL200131P00123000 | 2020-01-23 12:10PM EST | 123.00 | 7.00 | 5.35 | 5.50 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL200131P00124000 | 2020-01-22 11:28AM EST | 124.00 | 7.90 | 6.00 | 6.15 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL200131P00125000 | 2020-01-21 11:56AM EST | 125.00 | 9.50 | 6.85 | 7.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL200131P00126000 | 2020-01-22 1:58PM EST | 126.00 | 10.35 | 7.65 | 7.80 | 0.00 | - | - | - | 0.00% |
| PYPL200131P00127000 | 2020-01-23 9:57AM EST | 127.00 | 10.60 | 8.45 | 8.60 | 0.00 | - | - | - | 0.00% |