PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191213C001050002019-12-12 3:56PM EST2019-12-131.040.530.980.00-8021,94018.80%
PYPL191220C001050002019-12-12 3:48PM EST2019-12-201.801.661.97+0.04+2.27%8026,95224.44%
PYPL191227C001050002019-12-12 3:54PM EST2019-12-272.192.052.12+0.06+2.82%29628320.06%
PYPL200103C001050002019-12-12 3:46PM EST2020-01-032.522.472.83-0.01-0.40%9415423.51%
PYPL200110C001050002019-12-12 3:12PM EST2020-01-103.002.583.05+0.04+1.35%14021922.43%
PYPL200117C001050002019-12-12 3:58PM EST2020-01-173.403.303.500.00-3,72612,89223.57%
PYPL200124C001050002019-12-12 3:48PM EST2020-01-243.703.454.40-0.15-3.90%610427.81%
PYPL200320C001050002019-12-12 3:55PM EST2020-03-206.355.606.50-0.25-3.79%965,90628.02%
PYPL200417C001050002019-12-12 1:08PM EST2020-04-176.716.507.85-0.59-8.08%1858930.21%
PYPL200515C001050002019-12-12 2:04PM EST2020-05-157.858.008.90-0.50-5.99%1915231.21%
PYPL200619C001050002019-12-12 3:46PM EST2020-06-198.908.259.15-0.30-3.26%488829.03%
PYPL200717C001050002019-12-12 3:59PM EST2020-07-179.559.009.80+0.10+1.06%13110029.12%
PYPL200918C001050002019-12-12 12:49PM EST2020-09-1811.0010.5511.70+0.30+2.80%244930.84%
PYPL210115C001050002019-12-12 11:31AM EST2021-01-1513.4512.7014.20+0.10+0.75%61,17331.60%
PYPL220121C001050002019-12-11 2:36PM EST2022-01-2120.3017.6022.000.00-319835.83%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL191213P001050002019-12-12 3:42PM EST2019-12-130.300.020.48-0.19-38.78%1,8941,44924.71%
PYPL191220P001050002019-12-12 3:50PM EST2019-12-201.030.501.18-0.14-11.97%6203,73422.61%
PYPL191227P001050002019-12-12 3:54PM EST2019-12-271.280.401.69-0.19-12.93%29150622.83%
PYPL200103P001050002019-12-12 3:49PM EST2020-01-031.711.172.06-0.40-18.96%10111622.56%
PYPL200110P001050002019-12-12 2:56PM EST2020-01-102.251.622.47-0.70-23.73%2014923.18%
PYPL200117P001050002019-12-12 3:50PM EST2020-01-172.462.342.72-0.18-6.82%4659,17022.75%
PYPL200124P001050002019-12-09 11:09AM EST2020-01-243.852.573.250.00-11424.51%
PYPL200320P001050002019-12-12 3:05PM EST2020-03-205.205.055.40-0.15-2.80%2771,99726.07%
PYPL200417P001050002019-12-12 3:04PM EST2020-04-175.805.506.45-0.20-3.33%6734327.28%
PYPL200515P001050002019-12-12 2:30PM EST2020-05-157.006.407.30-0.05-0.71%2225327.82%
PYPL200619P001050002019-12-12 11:07AM EST2020-06-197.357.157.95-0.25-3.29%162,63427.30%
PYPL200717P001050002019-11-25 10:14AM EST2020-07-179.507.458.150.00-72226.11%
PYPL200918P001050002019-12-05 12:41PM EST2020-09-1810.108.459.650.00-221827.10%
PYPL210115P001050002019-12-11 1:59PM EST2021-01-1511.958.9011.40-0.57-4.55%179126.74%
PYPL220121P001050002019-12-11 3:50PM EST2022-01-2116.3013.0017.050.00-206228.67%