PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200131C000950002020-01-16 10:16AM EST2020-01-3120.4920.6521.650.00-3954.88%
PYPL200221C000950002020-01-17 2:21PM EST2020-02-2121.5021.1521.65+0.45+2.14%159748.05%
PYPL200320C000950002020-01-17 3:53PM EST2020-03-2021.5521.4522.00+1.45+7.21%1093140.19%
PYPL200417C000950002020-01-17 2:08PM EST2020-04-1722.1521.8022.40+1.08+5.13%57137.07%
PYPL200515C000950002020-01-06 10:36AM EST2020-05-1516.9822.4022.950.00-23136.30%
PYPL200619C000950002020-01-16 11:42AM EST2020-06-1922.5422.9523.400.00-2612734.45%
PYPL200717C000950002020-01-08 3:29PM EST2020-07-1721.0021.9524.500.00-5636.98%
PYPL200918C000950002020-01-17 3:22PM EST2020-09-1824.7024.5525.15+0.50+2.07%912334.36%
PYPL210115C000950002020-01-17 2:30PM EST2021-01-1527.2526.6527.45+0.73+2.75%119435.00%
PYPL220121C000950002020-01-17 12:52PM EST2022-01-2132.6030.3034.40+0.40+1.24%111737.95%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200124P000950002020-01-17 9:33AM EST2020-01-240.030.000.04-0.01-25.00%25863.67%
PYPL200131P000950002020-01-17 3:51PM EST2020-01-310.120.070.22-0.02-14.29%1549857.42%
PYPL200207P000950002020-01-15 3:04PM EST2020-02-070.160.090.230.00-1958550.49%
PYPL200214P000950002020-01-15 9:30AM EST2020-02-140.260.000.280.00--80045.17%
PYPL200221P000950002020-01-17 1:53PM EST2020-02-210.200.160.30-0.01-4.76%21,27040.82%
PYPL200228P000950002020-01-14 3:40PM EST2020-02-280.300.050.540.00-9942.48%
PYPL200320P000950002020-01-17 3:51PM EST2020-03-200.410.380.42-0.04-8.89%5465,06432.54%
PYPL200417P000950002020-01-16 1:31PM EST2020-04-170.680.570.770.00-201,53831.40%
PYPL200515P000950002020-01-16 11:02AM EST2020-05-151.150.951.120.00-268130.51%
PYPL200619P000950002020-01-16 3:55PM EST2020-06-191.381.251.380.00-262,77428.59%
PYPL200717P000950002020-01-13 3:55PM EST2020-07-171.831.501.620.00-1517927.71%
PYPL200918P000950002020-01-17 1:04PM EST2020-09-182.532.402.54-1.12-30.68%151,19328.08%
PYPL210115P000950002020-01-17 2:24PM EST2021-01-154.053.904.10-0.15-3.57%141,36228.16%
PYPL220121P000950002020-01-17 12:29PM EST2022-01-217.906.109.80-0.10-1.25%105531.27%