PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200124C001250002020-01-06 9:30AM EST2020-01-240.030.000.030.00--127.93%
PYPL200131C001250002020-01-17 3:59PM EST2020-01-310.630.600.63+0.14+28.57%24812537.26%
PYPL200207C001250002020-01-17 3:44PM EST2020-02-070.710.690.75+0.10+16.39%321231.84%
PYPL200214C001250002020-01-17 3:35PM EST2020-02-140.850.441.48-0.07-7.61%31135.60%
PYPL200221C001250002020-01-17 3:59PM EST2020-02-211.010.961.07+0.11+12.22%8,0571,64027.78%
PYPL200228C001250002020-01-17 3:41PM EST2020-02-281.081.041.48+0.02+1.89%111428.88%
PYPL200320C001250002020-01-17 3:59PM EST2020-03-201.611.591.75+0.12+8.05%3132,84225.28%
PYPL200417C001250002020-01-17 3:54PM EST2020-04-172.252.132.32+0.17+8.17%2861,44623.97%
PYPL200515C001250002020-01-17 12:53PM EST2020-05-153.453.403.60+0.05+1.47%1359926.42%
PYPL200619C001250002020-01-17 2:10PM EST2020-06-194.404.204.70+0.25+6.02%221,44327.14%
PYPL200717C001250002020-01-17 3:49PM EST2020-07-175.024.805.10+0.30+6.36%269826.24%
PYPL200918C001250002020-01-17 3:55PM EST2020-09-186.776.707.20+0.24+3.68%661,80428.33%
PYPL210115C001250002020-01-17 2:51PM EST2021-01-159.679.6010.10+0.17+1.79%161,52629.58%
PYPL220121C001250002020-01-17 1:05PM EST2022-01-2116.5015.0518.35+0.37+2.29%111433.38%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200131P001250002020-01-14 1:48PM EST2020-01-3110.859.309.650.00-23138.38%
PYPL200214P001250002020-01-13 2:01PM EST2020-02-1410.138.909.900.00--129.71%
PYPL200221P001250002020-01-17 9:33AM EST2020-02-2110.209.7010.05-2.35-18.73%1328.00%
PYPL200320P001250002020-01-17 3:42PM EST2020-03-2010.4010.1510.55-0.26-2.44%176324.23%
PYPL200417P001250002020-01-17 12:33PM EST2020-04-1710.9010.6010.95-0.98-8.25%31522.28%
PYPL200515P001250002020-01-17 9:44AM EST2020-05-1512.1011.6011.90-0.15-1.22%106223.65%
PYPL200619P001250002020-01-17 9:42AM EST2020-06-1912.7512.2512.60-0.26-2.00%110723.36%
PYPL200717P001250002020-01-17 12:36PM EST2020-07-1712.9012.7013.00-2.90-18.35%-322.81%
PYPL200918P001250002020-01-17 1:08PM EST2020-09-1814.4214.1514.45-3.18-18.07%105323.69%
PYPL210115P001250002020-01-09 2:00PM EST2021-01-1519.0516.2016.500.00-516224.00%
PYPL220121P001250002020-01-06 9:30AM EST2022-01-2124.9219.7522.750.00-6626.47%