Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240621C00027500 | 2024-01-22 11:17AM EDT | 27.50 | 39.70 | 30.85 | 31.10 | 0.00 | - | 1 | 12 | 0.00% |
PYPL240621C00030000 | 2024-03-26 12:34PM EDT | 30.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PYPL240621C00032500 | 2024-03-15 12:08PM EDT | 32.50 | 30.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PYPL240621C00035000 | 2024-03-26 1:47PM EDT | 35.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PYPL240621C00037500 | 2024-03-14 9:44AM EDT | 37.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL240621C00040000 | 2024-03-27 10:15AM EDT | 40.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PYPL240621C00042500 | 2024-03-25 9:36AM EDT | 42.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL240621C00045000 | 2024-03-27 9:56AM EDT | 45.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PYPL240621C00047500 | 2024-03-26 3:57PM EDT | 47.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PYPL240621C00050000 | 2024-03-27 1:38PM EDT | 50.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PYPL240621C00052500 | 2024-03-27 2:59PM EDT | 52.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
PYPL240621C00055000 | 2024-03-27 2:07PM EDT | 55.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
PYPL240621C00057500 | 2024-03-27 3:53PM EDT | 57.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
PYPL240621C00060000 | 2024-03-27 3:07PM EDT | 60.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
PYPL240621C00062500 | 2024-03-27 1:08PM EDT | 62.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
PYPL240621C00065000 | 2024-03-27 2:46PM EDT | 65.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
PYPL240621C00067500 | 2024-03-27 3:44PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.78% |
PYPL240621C00070000 | 2024-03-27 3:59PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
PYPL240621C00072500 | 2024-03-27 3:17PM EDT | 72.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
PYPL240621C00075000 | 2024-03-27 3:57PM EDT | 75.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
PYPL240621C00077500 | 2024-03-27 1:49PM EDT | 77.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
PYPL240621C00080000 | 2024-03-27 3:53PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 6.25% |
PYPL240621C00082500 | 2024-03-27 3:35PM EDT | 82.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
PYPL240621C00085000 | 2024-03-27 3:09PM EDT | 85.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,563 | 0 | 12.50% |
PYPL240621C00090000 | 2024-03-27 2:42PM EDT | 90.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
PYPL240621C00095000 | 2024-03-27 3:00PM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 12.50% |
PYPL240621C00100000 | 2024-03-27 2:57PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
PYPL240621C00105000 | 2024-03-26 3:35PM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PYPL240621C00110000 | 2024-03-27 3:13PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PYPL240621C00115000 | 2024-03-27 3:40PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240621P00027500 | 2024-02-26 12:06PM EDT | 27.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 5,751 | 78.52% |
PYPL240621P00030000 | 2024-03-13 10:00AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PYPL240621P00032500 | 2024-03-27 11:59AM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PYPL240621P00035000 | 2024-03-26 9:30AM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PYPL240621P00037500 | 2024-03-26 12:57PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
PYPL240621P00040000 | 2024-03-26 2:03PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PYPL240621P00042500 | 2024-03-26 12:46PM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PYPL240621P00045000 | 2024-03-27 9:54AM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PYPL240621P00047500 | 2024-03-27 12:30PM EDT | 47.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
PYPL240621P00050000 | 2024-03-27 2:15PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
PYPL240621P00052500 | 2024-03-27 1:45PM EDT | 52.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
PYPL240621P00055000 | 2024-03-27 3:03PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
PYPL240621P00057500 | 2024-03-27 3:35PM EDT | 57.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
PYPL240621P00060000 | 2024-03-27 3:58PM EDT | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
PYPL240621P00062500 | 2024-03-27 3:28PM EDT | 62.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
PYPL240621P00065000 | 2024-03-27 3:59PM EDT | 65.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
PYPL240621P00067500 | 2024-03-27 3:35PM EDT | 67.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
PYPL240621P00070000 | 2024-03-27 12:52PM EDT | 70.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
PYPL240621P00072500 | 2024-03-26 3:31PM EDT | 72.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
PYPL240621P00075000 | 2024-03-27 9:35AM EDT | 75.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PYPL240621P00077500 | 2024-03-27 12:22PM EDT | 77.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL240621P00080000 | 2024-03-26 3:36PM EDT | 80.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
PYPL240621P00082500 | 2024-03-26 9:31AM EDT | 82.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PYPL240621P00085000 | 2024-03-19 9:46AM EDT | 85.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PYPL240621P00090000 | 2024-03-18 9:32AM EDT | 90.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 95.00 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 86.77% |
PYPL240621P00100000 | 2024-02-02 1:32PM EDT | 100.00 | 37.79 | 39.15 | 39.85 | 0.00 | - | 1 | 0 | 115.11% |
PYPL240621P00105000 | 2024-02-26 3:45PM EDT | 105.00 | 45.45 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 66.80% |
PYPL240621P00110000 | 2024-02-20 4:45PM EDT | 110.00 | 51.50 | 42.95 | 44.65 | 0.00 | - | 1 | 0 | 58.50% |
PYPL240621P00115000 | 2023-08-22 9:37AM EDT | 115.00 | 55.00 | 56.00 | 56.60 | 0.00 | - | 1 | 0 | 148.66% |