PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200228C001000002020-02-21 2:22PM EST100.0018.7819.2519.80-3.57-15.97%2056.64%
PYPL200228C001010002020-01-21 2:40PM EST101.0018.350.000.000.00-200.00%
PYPL200228C001020002020-02-14 3:10PM EST102.0017.7217.3017.80-3.06-14.73%1055.27%
PYPL200228C001030002020-02-20 12:48PM EST103.0017.2516.3016.80-0.50-2.82%1052.34%
PYPL200228C001040002020-02-21 9:46AM EST104.0016.3515.3015.80-0.45-2.68%4067.19%
PYPL200228C001050002020-02-21 3:18PM EST105.0014.2014.3014.85-2.10-12.88%1065.82%
PYPL200228C001060002020-02-21 12:22PM EST106.0013.8713.3013.85-1.11-7.41%3062.11%
PYPL200228C001070002020-02-21 9:47AM EST107.0012.8512.5012.85-0.95-6.88%3050.00%
PYPL200228C001080002020-02-20 3:29PM EST108.0011.7511.4011.90-2.47-17.37%2056.45%
PYPL200228C001090002020-02-13 12:46PM EST109.0011.6610.3510.900.00-10052.59%
PYPL200228C001100002020-02-21 1:42PM EST110.009.559.409.90-2.35-19.75%4048.68%
PYPL200228C001110002020-02-21 10:43AM EST111.008.868.408.95-1.27-12.54%1046.34%
PYPL200228C001120002020-02-19 3:59PM EST112.0012.157.508.000.00-11043.70%
PYPL200228C001130002020-02-14 3:29PM EST113.009.846.707.050.00-7040.82%
PYPL200228C001140002020-02-21 2:19PM EST114.005.195.756.05-1.89-26.69%10036.48%
PYPL200228C001150002020-02-20 10:17AM EST115.009.024.705.150.00-1034.28%
PYPL200228C001160002020-02-21 1:31PM EST116.004.004.104.35-1.59-28.44%37033.42%
PYPL200228C001170002020-02-21 2:34PM EST117.002.963.303.55-2.19-42.52%152031.69%
PYPL200228C001180002020-02-21 3:54PM EST118.002.792.622.82-2.21-44.20%53030.27%
PYPL200228C001190002020-02-21 3:54PM EST119.002.111.972.19-1.85-46.72%357029.37%
PYPL200228C001200002020-02-21 3:59PM EST120.001.481.451.61-1.85-55.56%467028.03%
PYPL200228C001210002020-02-21 3:58PM EST121.001.091.031.16-1.53-58.40%1,467027.34%
PYPL200228C001220002020-02-21 3:59PM EST122.000.750.700.78-1.26-62.69%294026.34%
PYPL200228C001230002020-02-21 3:51PM EST123.000.500.460.54-0.95-65.52%299026.39%
PYPL200228C001240002020-02-21 3:57PM EST124.000.320.300.37-0.72-69.23%463026.61%
PYPL200228C001250002020-02-21 3:57PM EST125.000.210.190.25-0.50-70.42%212026.91%
PYPL200228C001260002020-02-21 3:32PM EST126.000.120.120.18-0.33-73.33%106027.74%
PYPL200228C001270002020-02-21 3:57PM EST127.000.110.090.12-0.18-62.07%45028.03%
PYPL200228C001280002020-02-21 3:44PM EST128.000.070.050.13-0.12-63.16%32031.35%
PYPL200228C001290002020-02-21 3:50PM EST129.000.060.050.10-0.07-53.85%42032.42%
PYPL200228C001300002020-02-21 3:56PM EST130.000.040.030.05-0.03-42.86%94031.06%
PYPL200228C001310002020-02-20 3:39PM EST131.000.030.020.03-0.03-50.00%5030.86%
PYPL200228C001320002020-02-20 9:37AM EST132.000.090.000.120.00-5041.41%
PYPL200228C001350002020-02-19 11:43AM EST135.000.040.000.130.00-1049.41%
PYPL200228C001400002020-02-14 12:36PM EST140.000.030.000.100.00-9052.73%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200228P000900002020-02-20 12:56PM EST90.000.010.000.070.00-4085.94%
PYPL200228P000950002020-02-20 12:59PM EST95.000.040.030.090.00-406076.17%
PYPL200228P001000002020-02-19 10:11AM EST100.000.030.050.150.00-5066.21%
PYPL200228P001010002020-02-19 9:48AM EST101.000.030.000.510.00-1075.10%
PYPL200228P001020002020-02-13 9:58AM EST102.000.030.000.000.00-10025.00%
PYPL200228P001030002020-02-19 10:12AM EST103.000.040.000.600.00-1070.41%
PYPL200228P001040002020-02-19 1:29PM EST104.000.040.070.180.00-62055.86%
PYPL200228P001050002020-02-21 3:51PM EST105.000.120.100.21+0.07+140.00%1054.88%
PYPL200228P001060002020-02-19 9:48AM EST106.000.060.110.200.00-1051.56%
PYPL200228P001070002020-02-21 1:15PM EST107.000.130.110.22+0.07+116.67%2051.95%
PYPL200228P001080002020-02-20 2:10PM EST108.000.120.140.210.00-5047.95%
PYPL200228P001090002020-02-19 10:07AM EST109.000.170.150.21+0.08+88.89%32044.53%
PYPL200228P001100002020-02-21 1:52PM EST110.000.250.170.24+0.12+92.31%4042.29%
PYPL200228P001110002020-02-21 2:35PM EST111.000.280.190.27+0.23+460.00%2039.94%
PYPL200228P001120002020-02-21 1:54PM EST112.000.390.230.34+0.16+69.57%7038.62%
PYPL200228P001130002020-02-21 3:41PM EST113.000.360.290.36+0.17+89.47%10035.35%
PYPL200228P001140002020-02-21 3:48PM EST114.000.420.370.47+0.16+61.54%43034.28%
PYPL200228P001150002020-02-21 3:53PM EST115.000.490.480.53+0.19+63.33%133031.40%
PYPL200228P001160002020-02-21 3:50PM EST116.000.670.620.70+0.25+59.52%167030.32%
PYPL200228P001170002020-02-21 3:41PM EST117.000.970.830.92+0.64+193.94%283029.30%
PYPL200228P001180002020-02-21 3:50PM EST118.001.171.101.22+0.28+31.46%299028.52%
PYPL200228P001190002020-02-21 3:36PM EST119.001.781.461.58+1.18+196.67%314027.54%
PYPL200228P001200002020-02-21 3:59PM EST120.002.001.922.09+1.12+127.27%391027.56%
PYPL200228P001210002020-02-21 3:59PM EST121.002.582.482.61+1.36+111.48%160026.39%
PYPL200228P001220002020-02-21 3:50PM EST122.003.243.153.30+1.57+94.01%92026.51%
PYPL200228P001230002020-02-21 1:24PM EST123.004.683.904.05+2.47+111.76%30026.39%
PYPL200228P001240002020-02-21 10:45AM EST124.005.034.705.00+1.53+43.71%50029.44%
PYPL200228P001250002020-02-21 1:40PM EST125.005.975.605.95+2.17+57.11%5032.08%
PYPL200228P001260002020-02-21 2:24PM EST126.007.486.506.90+3.08+70.00%17034.38%
PYPL200228P001270002020-02-20 12:14PM EST127.006.527.357.850.00-10036.33%
PYPL200228P001300002020-01-27 12:13AM EST130.007.0510.3010.850.00-21045.90%
PYPL200228P001310002020-02-18 12:11AM EST131.0012.5011.3011.800.00--046.97%
PYPL200228P001320002020-02-19 1:26PM EST132.0012.6012.3012.80+4.70+59.49%-049.90%