PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191213C000850002019-11-29 10:29AM EST85.0023.0917.6020.050.00-3378.13%
PYPL191213C000930002019-11-26 11:50AM EST93.0013.659.6512.050.00-90050.20%
PYPL191213C000950002019-11-19 11:26AM EST95.0010.828.059.800.00-5685.25%
PYPL191213C000960002019-11-05 11:37AM EST96.006.258.008.750.00--4964.65%
PYPL191213C000965002019-11-25 9:33AM EST96.506.507.257.500.00-512446.00%
PYPL191213C000970002019-11-18 12:07AM EST97.006.456.257.900.00--1475.10%
PYPL191213C000975002019-12-09 9:38AM EST97.507.055.757.35-0.25-3.42%1370.31%
PYPL191213C000980002019-12-09 10:30AM EST98.005.855.805.95-1.63-21.79%142036.04%
PYPL191213C000985002019-11-13 11:12AM EST98.506.855.055.750.00-28845.65%
PYPL191213C000990002019-12-06 10:04AM EST99.006.254.605.300.00-11144.34%
PYPL191213C000995002019-11-27 10:43AM EST99.508.254.104.850.00-13142.82%
PYPL191213C001000002019-12-09 9:46AM EST100.004.853.904.10-0.05-1.02%414431.89%
PYPL191213C001010002019-12-09 11:59AM EST101.003.203.053.15-0.40-11.11%910427.59%
PYPL191213C001020002019-12-09 3:41PM EST102.002.392.242.30-0.73-23.40%3120125.10%
PYPL191213C001030002019-12-09 3:50PM EST103.001.631.521.56-0.39-19.31%13035723.34%
PYPL191213C001040002019-12-09 3:59PM EST104.000.940.950.99-0.40-29.85%63034222.61%
PYPL191213C001050002019-12-09 3:57PM EST105.000.530.540.57-0.36-40.45%8811,44021.97%
PYPL191213C001060002019-12-09 3:57PM EST106.000.260.260.29-0.24-48.00%9814,08921.34%
PYPL191213C001070002019-12-09 3:55PM EST107.000.120.110.14-0.12-50.00%3022,66121.29%
PYPL191213C001080002019-12-09 3:55PM EST108.000.060.050.06-0.06-50.00%1431,19421.19%
PYPL191213C001090002019-12-09 2:42PM EST109.000.030.020.03-0.03-50.00%6731922.07%
PYPL191213C001100002019-12-09 2:33PM EST110.000.020.000.03-0.01-33.33%1687625.39%
PYPL191213C001110002019-12-06 2:31PM EST111.000.020.000.020.00-6022226.95%
PYPL191213C001120002019-12-09 9:53AM EST112.000.010.000.03-0.01-50.00%1018831.84%
PYPL191213C001130002019-12-04 10:21AM EST113.000.030.000.030.00-24134.77%
PYPL191213C001140002019-12-03 11:15AM EST114.000.070.000.020.00-2165535.94%
PYPL191213C001150002019-12-04 1:41PM EST115.000.020.000.000.00-24225.00%
PYPL191213C001170002019-11-25 2:32PM EST117.000.040.000.040.00--1048.83%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191213P000850002019-11-21 10:30AM EST85.000.060.000.030.00--267.97%
PYPL191213P000900002019-12-05 12:17PM EST90.000.020.000.030.00-127450.78%
PYPL191213P000930002019-12-06 10:56AM EST93.000.020.000.030.00-5014244.14%
PYPL191213P000940002019-11-27 3:33PM EST94.000.050.000.030.00-1616340.23%
PYPL191213P000950002019-12-09 9:30AM EST95.000.020.000.030.00-131736.52%
PYPL191213P000955002019-11-25 11:04AM EST95.500.240.020.030.00-58434.77%
PYPL191213P000960002019-12-06 12:38PM EST96.000.040.020.030.00-314132.81%
PYPL191213P000965002019-12-02 11:49AM EST96.500.160.000.050.00-64033.59%
PYPL191213P000970002019-12-09 9:30AM EST97.000.040.000.06-0.02-33.33%125432.81%
PYPL191213P000975002019-12-09 1:40PM EST97.500.030.040.06-0.09-75.00%134230.66%
PYPL191213P000980002019-12-09 11:10AM EST98.000.060.050.11-0.02-25.00%1513932.42%
PYPL191213P000985002019-12-06 9:30AM EST98.500.210.070.090.00-62028.91%
PYPL191213P000990002019-12-09 10:31AM EST99.000.090.090.11-0.03-25.00%1044327.93%
PYPL191213P000995002019-12-09 12:31PM EST99.500.110.110.14-0.02-15.38%2510627.15%
PYPL191213P001000002019-12-09 1:07PM EST100.000.130.140.17-0.04-23.53%4277426.12%
PYPL191213P001010002019-12-09 3:57PM EST101.000.270.250.280.00-13753524.81%
PYPL191213P001020002019-12-09 3:52PM EST102.000.430.420.460.00-16383323.63%
PYPL191213P001030002019-12-09 3:58PM EST103.000.730.690.74+0.04+5.80%1951,55822.51%
PYPL191213P001040002019-12-09 3:58PM EST104.001.151.121.17+0.14+13.86%2561,06421.78%
PYPL191213P001050002019-12-09 3:57PM EST105.001.721.691.75+0.18+11.69%831,29721.05%
PYPL191213P001060002019-12-09 3:15PM EST106.002.182.392.50+0.02+0.93%6832521.09%
PYPL191213P001070002019-12-09 3:37PM EST107.002.943.203.40+0.08+2.80%440322.95%
PYPL191213P001080002019-12-09 9:57AM EST108.003.204.154.40+0.20+6.67%4415427.64%
PYPL191213P001090002019-12-05 11:21AM EST109.004.015.105.450.00-1615134.38%
PYPL191213P001100002019-12-09 12:20PM EST110.006.126.106.35+0.22+3.73%84233.69%
PYPL191213P001110002019-12-05 1:04PM EST111.006.606.007.950.00-11061.57%
PYPL191213P001120002019-12-03 1:06PM EST112.006.406.959.450.00-4081.30%
PYPL191213P001140002019-12-02 9:37AM EST114.006.609.0011.450.00--091.85%