PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200124C001000002020-01-10 3:52PM EST2020-01-2413.0015.7016.400.00-103079.88%
PYPL200131C001000002020-01-17 1:06PM EST2020-01-3116.3516.0016.65+1.48+9.95%104051.47%
PYPL200207C001000002020-01-14 3:58PM EST2020-02-0714.9916.1016.700.00-2251.10%
PYPL200214C001000002020-01-17 1:45PM EST2020-02-1416.2115.5517.40+2.82+21.06%21055.08%
PYPL200221C001000002020-01-17 12:20PM EST2020-02-2116.4116.3016.65+0.76+4.86%426338.33%
PYPL200228C001000002020-01-17 10:25AM EST2020-02-2817.0116.0517.15+1.09+6.85%-341.75%
PYPL200320C001000002020-01-17 3:53PM EST2020-03-2016.8316.9017.15+0.43+2.62%681,15133.94%
PYPL200417C001000002020-01-17 2:40PM EST2020-04-1717.5317.3017.80+0.77+4.59%2128333.11%
PYPL200515C001000002020-01-17 10:59AM EST2020-05-1518.3418.1018.55+0.81+4.62%114633.30%
PYPL200619C001000002020-01-17 2:10PM EST2020-06-1919.1018.7019.35+0.93+5.12%141,08833.04%
PYPL200717C001000002020-01-17 11:42AM EST2020-07-1719.3018.4020.80+0.64+3.43%72036.28%
PYPL200918C001000002020-01-17 3:17PM EST2020-09-1820.7020.6521.05+0.25+1.22%321432.09%
PYPL210115C001000002020-01-17 10:34AM EST2021-01-1523.2522.9523.85+0.35+1.53%221,20433.79%
PYPL220121C001000002020-01-17 3:53PM EST2022-01-2129.5028.0031.25+0.50+1.72%161,11436.99%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200124P001000002020-01-17 3:30PM EST2020-01-240.050.000.11+0.03+150.00%233456.25%
PYPL200131P001000002020-01-17 11:24AM EST2020-01-310.210.160.24-0.07-25.00%174849.61%
PYPL200207P001000002020-01-17 3:55PM EST2020-02-070.250.230.26-0.04-13.79%74240.67%
PYPL200214P001000002020-01-16 3:12PM EST2020-02-140.320.260.440.00-352539.55%
PYPL200221P001000002020-01-17 3:45PM EST2020-02-210.330.330.35-0.03-8.33%275,59433.35%
PYPL200228P001000002020-01-17 10:45AM EST2020-02-280.400.250.81-0.08-16.67%45737.87%
PYPL200320P001000002020-01-17 3:57PM EST2020-03-200.690.620.75-0.08-10.39%764,35730.10%
PYPL200417P001000002020-01-17 3:37PM EST2020-04-171.050.951.06-0.06-5.41%4785627.76%
PYPL200515P001000002020-01-17 3:49PM EST2020-05-151.671.541.73-0.13-7.22%31,83228.74%
PYPL200619P001000002020-01-17 3:02PM EST2020-06-192.072.002.11-0.17-7.59%1,5536,94927.25%
PYPL200717P001000002020-01-17 1:49PM EST2020-07-172.402.322.47-0.24-9.09%71,55826.72%
PYPL200918P001000002020-01-17 3:50PM EST2020-09-183.503.403.65-0.28-7.41%381,00127.41%
PYPL210115P001000002020-01-17 3:24PM EST2021-01-155.345.155.65-0.16-2.91%1273,62228.08%
PYPL220121P001000002020-01-15 1:08PM EST2022-01-219.637.6511.450.00-21,89330.36%