PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200403C000650002020-03-18 1:55PM EDT65.0024.8526.0526.850.00-32175.00%
PYPL200403C000750002020-03-16 10:12AM EDT75.0024.8515.8016.950.00--1167.48%
PYPL200403C000800002020-03-31 10:46AM EDT80.0018.2511.1012.200.00-16102.34%
PYPL200403C000810002020-03-25 12:39PM EDT81.0018.009.6011.400.00--179.30%
PYPL200403C000820002020-03-25 3:43PM EDT82.0017.158.5510.700.00-3285.35%
PYPL200403C000830002020-03-27 10:19AM EDT83.0013.177.659.800.00-3185.35%
PYPL200403C000840002020-03-26 10:40AM EDT84.0014.007.458.200.00--183.59%
PYPL200403C000850002020-03-27 3:23PM EDT85.006.766.557.25-4.34-39.10%21279.30%
PYPL200403C000860002020-04-01 2:29PM EDT86.006.345.657.25-6.21-49.48%1533494.53%
PYPL200403C000870002020-04-01 2:29PM EDT87.005.514.806.50-4.99-47.52%157891.75%
PYPL200403C000880002020-04-01 2:29PM EDT88.004.694.054.80-3.61-43.49%3111272.75%
PYPL200403C000890002020-04-01 3:50PM EDT89.003.603.304.05-4.91-57.70%28011270.22%
PYPL200403C000900002020-04-01 3:45PM EDT90.002.762.653.35-4.44-61.67%558668.36%
PYPL200403C000910002020-04-01 3:24PM EDT91.002.042.122.68-4.86-70.43%274466.85%
PYPL200403C000920002020-04-01 3:54PM EDT92.001.811.802.13-4.64-71.94%733868.21%
PYPL200403C000930002020-04-01 3:48PM EDT93.001.351.101.65-2.50-64.94%373562.55%
PYPL200403C000940002020-04-01 3:56PM EDT94.001.120.721.28-4.83-81.18%4717661.13%
PYPL200403C000950002020-04-01 3:10PM EDT95.000.540.570.80-2.81-83.88%15683759.18%
PYPL200403C000960002020-04-01 3:10PM EDT96.000.340.330.67-2.07-85.89%36112359.77%
PYPL200403C000965002020-04-01 3:55PM EDT96.500.420.320.45-2.04-82.93%5321158.11%
PYPL200403C000970002020-04-01 3:09PM EDT97.000.240.250.48-1.66-87.37%2624560.64%
PYPL200403C000975002020-04-01 3:39PM EDT97.500.180.070.39-1.55-89.60%265356.06%
PYPL200403C000980002020-04-01 3:33PM EDT98.000.130.150.33-1.51-92.07%581,55359.96%
PYPL200403C000985002020-04-01 2:41PM EDT98.500.140.010.27-1.16-89.23%1815155.27%
PYPL200403C000990002020-04-01 3:58PM EDT99.000.130.060.22-1.02-88.70%25738658.01%
PYPL200403C001000002020-04-01 3:53PM EDT100.000.100.080.15-0.60-85.71%8877861.13%
PYPL200403C001010002020-04-01 3:39PM EDT101.000.050.000.12-0.40-88.89%2629758.79%
PYPL200403C001020002020-04-01 2:32PM EDT102.000.020.020.07-0.31-93.94%2443460.55%
PYPL200403C001030002020-04-01 12:43PM EDT103.000.020.020.10-0.17-89.47%341,23967.97%
PYPL200403C001040002020-04-01 12:44PM EDT104.000.040.000.09-0.08-66.67%1610469.53%
PYPL200403C001050002020-04-01 12:34PM EDT105.000.020.020.03-0.09-81.82%142,77167.97%
PYPL200403C001060002020-04-01 3:05PM EDT106.000.020.000.09-0.03-60.00%724978.13%
PYPL200403C001070002020-03-31 1:45PM EDT107.000.060.010.020.00-1765471.09%
PYPL200403C001080002020-03-31 1:58PM EDT108.000.040.000.020.00-5436671.88%
PYPL200403C001090002020-03-31 10:09AM EDT109.000.030.000.090.00-248890.23%
PYPL200403C001100002020-04-01 2:22PM EDT110.000.010.000.09-0.01-50.00%42,48594.14%
PYPL200403C001110002020-03-31 9:49AM EDT111.000.030.000.090.00-17398.05%
PYPL200403C001120002020-03-27 2:42PM EDT112.000.060.000.050.00-114494.53%
PYPL200403C001130002020-03-25 1:54PM EDT113.000.490.010.090.00-342107.03%
PYPL200403C001140002020-03-25 1:54PM EDT114.000.090.000.060.00-1110103.91%
PYPL200403C001150002020-03-27 1:36PM EDT115.000.010.000.090.00-3585112.89%
PYPL200403C001160002020-03-26 11:02AM EDT116.000.070.000.090.00-3216116.41%
PYPL200403C001170002020-03-26 2:32PM EDT117.000.070.000.000.00-15050.00%
PYPL200403C001180002020-03-19 12:07PM EDT118.000.610.000.090.00-239123.44%
PYPL200403C001190002020-03-25 2:18PM EDT119.000.140.000.090.00-541127.34%
PYPL200403C001200002020-03-30 1:34PM EDT120.000.020.000.090.00-12804130.47%
PYPL200403C001210002020-03-25 3:06PM EDT121.000.240.000.090.00-129133.59%
PYPL200403C001220002020-03-25 2:01PM EDT122.000.590.000.090.00-184137.50%
PYPL200403C001230002020-03-30 2:19PM EDT123.000.040.000.090.00-319140.63%
PYPL200403C001240002020-03-26 11:47AM EDT124.000.020.000.080.00-152141.41%
PYPL200403C001250002020-03-30 12:39PM EDT125.000.020.000.010.00-1146115.63%
PYPL200403C001260002020-03-20 10:49AM EDT126.000.010.010.090.00-305152.34%
PYPL200403C001270002020-03-09 9:57AM EDT127.001.140.000.090.00-116153.13%
PYPL200403C001280002020-03-10 10:04AM EDT128.001.330.000.090.00-24156.25%
PYPL200403C001300002020-03-16 3:31PM EDT130.000.100.000.090.00-516162.50%
PYPL200403C001310002020-03-03 1:29PM EDT131.000.220.000.090.00-58165.63%
PYPL200403C001320002020-03-03 1:29PM EDT132.000.860.000.080.00-513166.41%
PYPL200403C001330002020-02-20 11:58AM EDT133.000.870.004.800.00--0368.95%
PYPL200403C001350002020-02-20 4:58PM EDT135.000.090.064.800.00--0379.69%
PYPL200403C001360002020-02-25 3:42PM EDT136.000.190.000.260.00-10207.42%
PYPL200403C001400002020-02-19 11:20AM EDT140.000.230.001.440.00--0296.19%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200403P000600002020-03-18 2:56PM EDT60.000.540.000.090.00--19199.22%
PYPL200403P000650002020-03-26 11:26AM EDT65.000.050.000.090.00-147164.84%
PYPL200403P000700002020-03-25 3:50PM EDT70.000.180.000.040.00-144120.31%
PYPL200403P000750002020-04-01 3:24PM EDT75.000.040.030.13-0.01-20.00%243111.33%
PYPL200403P000800002020-04-01 3:46PM EDT80.000.150.110.20+0.10+200.00%146890.43%
PYPL200403P000810002020-04-01 12:50PM EDT81.000.200.020.25+0.06+42.86%2884481.25%
PYPL200403P000820002020-04-01 3:45PM EDT82.000.260.050.57+0.21+420.00%536490.53%
PYPL200403P000830002020-04-01 2:31PM EDT83.000.300.090.41+0.16+114.29%153478.32%
PYPL200403P000840002020-04-01 2:09PM EDT84.000.310.150.53+0.06+24.00%96277.15%
PYPL200403P000850002020-04-01 3:46PM EDT85.000.550.240.64+0.30+120.00%1312275.00%
PYPL200403P000860002020-04-01 3:27PM EDT86.000.780.350.81+0.53+212.00%2615873.44%
PYPL200403P000870002020-04-01 3:48PM EDT87.000.830.561.00+0.44+112.82%5419572.85%
PYPL200403P000880002020-04-01 3:56PM EDT88.001.030.862.17+0.53+106.00%449589.36%
PYPL200403P000890002020-04-01 3:48PM EDT89.001.401.121.50+0.72+105.88%3219670.75%
PYPL200403P000900002020-04-01 3:54PM EDT90.001.671.291.84+0.84+101.20%1352,25166.65%
PYPL200403P000910002020-04-01 3:59PM EDT91.002.001.692.21+1.00+100.00%6929164.75%
PYPL200403P000920002020-04-01 3:54PM EDT92.002.552.122.69+1.40+121.74%695062.74%
PYPL200403P000930002020-04-01 3:44PM EDT93.003.602.573.25+2.25+166.67%218859.86%
PYPL200403P000940002020-04-01 3:45PM EDT94.004.003.154.90+2.18+119.78%497674.61%
PYPL200403P000950002020-04-01 3:59PM EDT95.004.353.854.55+2.13+95.95%1,34741755.03%
PYPL200403P000960002020-04-01 3:46PM EDT96.005.504.606.25+2.90+111.54%3037072.46%
PYPL200403P000965002020-04-01 3:32PM EDT96.505.885.055.95+2.88+96.00%249557.81%
PYPL200403P000970002020-04-01 3:13PM EDT97.006.305.506.25+3.05+93.85%89254.39%
PYPL200403P000975002020-04-01 2:24PM EDT97.506.125.907.30+3.46+130.08%2114970.02%
PYPL200403P000980002020-04-01 2:07PM EDT98.005.856.357.70+2.00+51.95%1027869.73%
PYPL200403P000985002020-04-01 1:14PM EDT98.507.406.757.65+3.30+80.49%107779.69%
PYPL200403P000990002020-04-01 3:48PM EDT99.008.107.258.45+3.80+88.37%538565.43%
PYPL200403P001000002020-04-01 1:27PM EDT100.008.208.209.00+3.20+64.00%6631,17181.45%
PYPL200403P001010002020-03-31 12:25PM EDT101.004.109.2010.050.00-103490.82%
PYPL200403P001020002020-04-01 9:50AM EDT102.009.0310.2011.05+3.23+55.69%63897.07%
PYPL200403P001030002020-03-31 9:45AM EDT103.007.7711.1511.950.00-75496.29%
PYPL200403P001040002020-04-01 9:31AM EDT104.0011.6512.1512.90+4.38+60.25%16198.05%
PYPL200403P001050002020-04-01 3:57PM EDT105.0013.7013.2013.80+7.00+104.48%514593.95%
PYPL200403P001060002020-03-26 10:42AM EDT106.0013.7314.1514.85+3.53+34.61%226104.10%
PYPL200403P001070002020-04-01 12:54PM EDT107.0015.3415.2015.85+1.94+14.48%349109.18%
PYPL200403P001080002020-04-01 9:30AM EDT108.0015.7816.2016.85+4.40+38.66%2186114.06%
PYPL200403P001090002020-03-31 3:54PM EDT109.0013.1517.2017.850.00-5157118.95%
PYPL200403P001100002020-03-30 2:00PM EDT110.0013.1518.2018.850.00-17315123.83%
PYPL200403P001110002020-03-30 12:24PM EDT111.0012.9919.2019.850.00-1037128.52%
PYPL200403P001120002020-03-18 9:51AM EDT112.0014.3020.2020.850.00-8685133.01%
PYPL200403P001130002020-03-31 3:54PM EDT113.0017.1521.2021.850.00-191137.50%
PYPL200403P001140002020-03-19 2:32PM EDT114.0018.1222.2022.850.00-10500141.99%
PYPL200403P001150002020-03-30 1:27PM EDT115.0017.5023.2023.850.00-15146.48%
PYPL200403P001160002020-03-17 2:44PM EDT116.0019.6524.2024.850.00-21150.78%
PYPL200403P001170002020-03-05 4:30PM EDT117.0018.8525.2025.850.00-15155.08%
PYPL200403P001180002020-03-31 10:19AM EDT118.0020.5026.2026.850.00-112159.38%
PYPL200403P001190002020-03-18 12:17PM EDT119.0027.5027.2027.850.00-22163.48%
PYPL200403P001200002020-03-30 3:03PM EDT120.0023.3528.2028.850.00-14167.58%
PYPL200403P001210002020-03-31 1:37PM EDT121.0024.7029.2029.850.00-13171.48%
PYPL200403P001220002020-03-11 2:11PM EDT122.0018.5030.2030.850.00-1112175.59%
PYPL200403P001230002020-03-06 10:33AM EDT123.0014.7531.2031.850.00-48179.49%
PYPL200403P001240002020-03-18 2:58PM EDT124.0035.7532.2032.850.00-54183.40%
PYPL200403P001250002020-03-06 4:47PM EDT125.0016.4033.2033.850.00-51187.11%
PYPL200403P001260002020-03-26 1:30PM EDT126.005.7033.9034.350.00--00.00%
PYPL200403P001350002020-03-27 4:36AM EDT135.0013.0838.7539.200.00--00.00%