PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor27 September 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL190927C001050002019-09-20 3:58PM EDT2019-09-271.411.281.36-0.59-29.50%2,22326328.61%
PYPL191004C001050002019-09-20 3:58PM EDT2019-10-042.001.782.02-0.61-23.37%27213127.81%
PYPL191011C001050002019-09-20 3:58PM EDT2019-10-112.542.432.56-0.71-21.85%4417127.95%
PYPL191018C001050002019-09-20 3:58PM EDT2019-10-183.353.053.65-0.65-16.25%1,3783,31533.67%
PYPL191025C001050002019-09-20 3:10PM EDT2019-10-254.352.984.60-0.60-12.12%9585737.45%
PYPL191101C001050002019-09-20 2:16PM EDT2019-11-014.453.954.85-0.75-14.42%333535.89%
PYPL200117C001050002019-09-20 3:59PM EDT2020-01-176.906.857.25-0.67-8.85%587,01331.28%
PYPL200320C001050002019-09-20 3:41PM EDT2020-03-209.358.109.40-0.65-6.50%837432.59%
PYPL200417C001050002019-09-20 11:21AM EDT2020-04-179.509.109.80-1.01-9.61%44431.60%
PYPL200619C001050002019-09-20 11:38AM EDT2020-06-1911.0010.9011.45-0.90-7.56%1267632.31%
PYPL200918C001050002019-09-16 9:31AM EDT2020-09-1814.3112.9513.400.00-54732.70%
PYPL210115C001050002019-09-20 1:57PM EDT2021-01-1515.2514.1016.20-0.75-4.69%3467034.29%
PYPL220121C001050002019-09-20 2:45PM EDT2022-01-2122.3119.0023.60-1.19-5.06%11137.70%
Putsfor27 September 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL190927P001050002019-09-20 3:59PM EDT2019-09-271.601.571.69+0.30+23.08%41030028.03%
PYPL191004P001050002019-09-20 3:44PM EDT2019-10-041.952.022.32+0.23+13.37%26013827.05%
PYPL191011P001050002019-09-20 10:45AM EDT2019-10-112.542.612.75+0.47+22.71%12141226.22%
PYPL191018P001050002019-09-20 3:46PM EDT2019-10-183.303.203.70+0.47+16.61%41313,82130.93%
PYPL191025P001050002019-09-20 2:23PM EDT2019-10-253.902.804.35+0.42+12.07%3175532.67%
PYPL191101P001050002019-09-20 3:50PM EDT2019-11-014.273.854.65+0.12+2.89%175831.90%
PYPL200117P001050002019-09-20 3:50PM EDT2020-01-176.406.406.60+0.46+7.74%796,60427.03%
PYPL200320P001050002019-09-19 3:11PM EDT2020-03-207.607.958.550.00-111,15828.48%
PYPL200417P001050002019-09-20 2:47PM EDT2020-04-178.508.609.05+0.30+3.66%356428.09%
PYPL200619P001050002019-09-20 11:38AM EDT2020-06-1910.009.9010.35+0.58+6.16%332,48128.25%
PYPL200918P001050002019-09-20 2:01PM EDT2020-09-1811.4011.2011.80+0.60+5.56%165727.97%
PYPL210115P001050002019-09-18 10:48AM EDT2021-01-1513.2313.1014.75+0.53+4.17%141930.49%
PYPL220121P001050002019-09-16 9:54AM EDT2022-01-2115.8915.0019.500.00--130.52%