PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200403C00065000 | 2020-03-18 1:55PM EDT | 65.00 | 24.85 | 26.05 | 26.85 | 0.00 | - | 3 | 2 | 175.00% |
| PYPL200403C00075000 | 2020-03-16 10:12AM EDT | 75.00 | 24.85 | 15.80 | 16.95 | 0.00 | - | - | 1 | 167.48% |
| PYPL200403C00080000 | 2020-03-31 10:46AM EDT | 80.00 | 18.25 | 11.10 | 12.20 | 0.00 | - | 1 | 6 | 102.34% |
| PYPL200403C00081000 | 2020-03-25 12:39PM EDT | 81.00 | 18.00 | 9.60 | 11.40 | 0.00 | - | - | 1 | 79.30% |
| PYPL200403C00082000 | 2020-03-25 3:43PM EDT | 82.00 | 17.15 | 8.55 | 10.70 | 0.00 | - | 3 | 2 | 85.35% |
| PYPL200403C00083000 | 2020-03-27 10:19AM EDT | 83.00 | 13.17 | 7.65 | 9.80 | 0.00 | - | 3 | 1 | 85.35% |
| PYPL200403C00084000 | 2020-03-26 10:40AM EDT | 84.00 | 14.00 | 7.45 | 8.20 | 0.00 | - | - | 1 | 83.59% |
| PYPL200403C00085000 | 2020-03-27 3:23PM EDT | 85.00 | 6.76 | 6.55 | 7.25 | -4.34 | -39.10% | 2 | 12 | 79.30% |
| PYPL200403C00086000 | 2020-04-01 2:29PM EDT | 86.00 | 6.34 | 5.65 | 7.25 | -6.21 | -49.48% | 15 | 334 | 94.53% |
| PYPL200403C00087000 | 2020-04-01 2:29PM EDT | 87.00 | 5.51 | 4.80 | 6.50 | -4.99 | -47.52% | 15 | 78 | 91.75% |
| PYPL200403C00088000 | 2020-04-01 2:29PM EDT | 88.00 | 4.69 | 4.05 | 4.80 | -3.61 | -43.49% | 31 | 112 | 72.75% |
| PYPL200403C00089000 | 2020-04-01 3:50PM EDT | 89.00 | 3.60 | 3.30 | 4.05 | -4.91 | -57.70% | 280 | 112 | 70.22% |
| PYPL200403C00090000 | 2020-04-01 3:45PM EDT | 90.00 | 2.76 | 2.65 | 3.35 | -4.44 | -61.67% | 55 | 86 | 68.36% |
| PYPL200403C00091000 | 2020-04-01 3:24PM EDT | 91.00 | 2.04 | 2.12 | 2.68 | -4.86 | -70.43% | 27 | 44 | 66.85% |
| PYPL200403C00092000 | 2020-04-01 3:54PM EDT | 92.00 | 1.81 | 1.80 | 2.13 | -4.64 | -71.94% | 73 | 38 | 68.21% |
| PYPL200403C00093000 | 2020-04-01 3:48PM EDT | 93.00 | 1.35 | 1.10 | 1.65 | -2.50 | -64.94% | 37 | 35 | 62.55% |
| PYPL200403C00094000 | 2020-04-01 3:56PM EDT | 94.00 | 1.12 | 0.72 | 1.28 | -4.83 | -81.18% | 47 | 176 | 61.13% |
| PYPL200403C00095000 | 2020-04-01 3:10PM EDT | 95.00 | 0.54 | 0.57 | 0.80 | -2.81 | -83.88% | 156 | 837 | 59.18% |
| PYPL200403C00096000 | 2020-04-01 3:10PM EDT | 96.00 | 0.34 | 0.33 | 0.67 | -2.07 | -85.89% | 361 | 123 | 59.77% |
| PYPL200403C00096500 | 2020-04-01 3:55PM EDT | 96.50 | 0.42 | 0.32 | 0.45 | -2.04 | -82.93% | 53 | 211 | 58.11% |
| PYPL200403C00097000 | 2020-04-01 3:09PM EDT | 97.00 | 0.24 | 0.25 | 0.48 | -1.66 | -87.37% | 26 | 245 | 60.64% |
| PYPL200403C00097500 | 2020-04-01 3:39PM EDT | 97.50 | 0.18 | 0.07 | 0.39 | -1.55 | -89.60% | 26 | 53 | 56.06% |
| PYPL200403C00098000 | 2020-04-01 3:33PM EDT | 98.00 | 0.13 | 0.15 | 0.33 | -1.51 | -92.07% | 58 | 1,553 | 59.96% |
| PYPL200403C00098500 | 2020-04-01 2:41PM EDT | 98.50 | 0.14 | 0.01 | 0.27 | -1.16 | -89.23% | 18 | 151 | 55.27% |
| PYPL200403C00099000 | 2020-04-01 3:58PM EDT | 99.00 | 0.13 | 0.06 | 0.22 | -1.02 | -88.70% | 257 | 386 | 58.01% |
| PYPL200403C00100000 | 2020-04-01 3:53PM EDT | 100.00 | 0.10 | 0.08 | 0.15 | -0.60 | -85.71% | 88 | 778 | 61.13% |
| PYPL200403C00101000 | 2020-04-01 3:39PM EDT | 101.00 | 0.05 | 0.00 | 0.12 | -0.40 | -88.89% | 26 | 297 | 58.79% |
| PYPL200403C00102000 | 2020-04-01 2:32PM EDT | 102.00 | 0.02 | 0.02 | 0.07 | -0.31 | -93.94% | 24 | 434 | 60.55% |
| PYPL200403C00103000 | 2020-04-01 12:43PM EDT | 103.00 | 0.02 | 0.02 | 0.10 | -0.17 | -89.47% | 34 | 1,239 | 67.97% |
| PYPL200403C00104000 | 2020-04-01 12:44PM EDT | 104.00 | 0.04 | 0.00 | 0.09 | -0.08 | -66.67% | 16 | 104 | 69.53% |
| PYPL200403C00105000 | 2020-04-01 12:34PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 14 | 2,771 | 67.97% |
| PYPL200403C00106000 | 2020-04-01 3:05PM EDT | 106.00 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 7 | 249 | 78.13% |
| PYPL200403C00107000 | 2020-03-31 1:45PM EDT | 107.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 17 | 654 | 71.09% |
| PYPL200403C00108000 | 2020-03-31 1:58PM EDT | 108.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 54 | 366 | 71.88% |
| PYPL200403C00109000 | 2020-03-31 10:09AM EDT | 109.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 24 | 88 | 90.23% |
| PYPL200403C00110000 | 2020-04-01 2:22PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 4 | 2,485 | 94.14% |
| PYPL200403C00111000 | 2020-03-31 9:49AM EDT | 111.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 73 | 98.05% |
| PYPL200403C00112000 | 2020-03-27 2:42PM EDT | 112.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 94.53% |
| PYPL200403C00113000 | 2020-03-25 1:54PM EDT | 113.00 | 0.49 | 0.01 | 0.09 | 0.00 | - | 3 | 42 | 107.03% |
| PYPL200403C00114000 | 2020-03-25 1:54PM EDT | 114.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 110 | 103.91% |
| PYPL200403C00115000 | 2020-03-27 1:36PM EDT | 115.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 585 | 112.89% |
| PYPL200403C00116000 | 2020-03-26 11:02AM EDT | 116.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 3 | 216 | 116.41% |
| PYPL200403C00117000 | 2020-03-26 2:32PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| PYPL200403C00118000 | 2020-03-19 12:07PM EDT | 118.00 | 0.61 | 0.00 | 0.09 | 0.00 | - | 2 | 39 | 123.44% |
| PYPL200403C00119000 | 2020-03-25 2:18PM EDT | 119.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 5 | 41 | 127.34% |
| PYPL200403C00120000 | 2020-03-30 1:34PM EDT | 120.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 804 | 130.47% |
| PYPL200403C00121000 | 2020-03-25 3:06PM EDT | 121.00 | 0.24 | 0.00 | 0.09 | 0.00 | - | 1 | 29 | 133.59% |
| PYPL200403C00122000 | 2020-03-25 2:01PM EDT | 122.00 | 0.59 | 0.00 | 0.09 | 0.00 | - | 1 | 84 | 137.50% |
| PYPL200403C00123000 | 2020-03-30 2:19PM EDT | 123.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 19 | 140.63% |
| PYPL200403C00124000 | 2020-03-26 11:47AM EDT | 124.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 52 | 141.41% |
| PYPL200403C00125000 | 2020-03-30 12:39PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 115.63% |
| PYPL200403C00126000 | 2020-03-20 10:49AM EDT | 126.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 30 | 5 | 152.34% |
| PYPL200403C00127000 | 2020-03-09 9:57AM EDT | 127.00 | 1.14 | 0.00 | 0.09 | 0.00 | - | 1 | 16 | 153.13% |
| PYPL200403C00128000 | 2020-03-10 10:04AM EDT | 128.00 | 1.33 | 0.00 | 0.09 | 0.00 | - | 2 | 4 | 156.25% |
| PYPL200403C00130000 | 2020-03-16 3:31PM EDT | 130.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 5 | 16 | 162.50% |
| PYPL200403C00131000 | 2020-03-03 1:29PM EDT | 131.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 165.63% |
| PYPL200403C00132000 | 2020-03-03 1:29PM EDT | 132.00 | 0.86 | 0.00 | 0.08 | 0.00 | - | 5 | 13 | 166.41% |
| PYPL200403C00133000 | 2020-02-20 11:58AM EDT | 133.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | - | 0 | 368.95% |
| PYPL200403C00135000 | 2020-02-20 4:58PM EDT | 135.00 | 0.09 | 0.06 | 4.80 | 0.00 | - | - | 0 | 379.69% |
| PYPL200403C00136000 | 2020-02-25 3:42PM EDT | 136.00 | 0.19 | 0.00 | 0.26 | 0.00 | - | 1 | 0 | 207.42% |
| PYPL200403C00140000 | 2020-02-19 11:20AM EDT | 140.00 | 0.23 | 0.00 | 1.44 | 0.00 | - | - | 0 | 296.19% |
Putsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200403P00060000 | 2020-03-18 2:56PM EDT | 60.00 | 0.54 | 0.00 | 0.09 | 0.00 | - | - | 19 | 199.22% |
| PYPL200403P00065000 | 2020-03-26 11:26AM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 47 | 164.84% |
| PYPL200403P00070000 | 2020-03-25 3:50PM EDT | 70.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 120.31% |
| PYPL200403P00075000 | 2020-04-01 3:24PM EDT | 75.00 | 0.04 | 0.03 | 0.13 | -0.01 | -20.00% | 2 | 43 | 111.33% |
| PYPL200403P00080000 | 2020-04-01 3:46PM EDT | 80.00 | 0.15 | 0.11 | 0.20 | +0.10 | +200.00% | 14 | 68 | 90.43% |
| PYPL200403P00081000 | 2020-04-01 12:50PM EDT | 81.00 | 0.20 | 0.02 | 0.25 | +0.06 | +42.86% | 28 | 844 | 81.25% |
| PYPL200403P00082000 | 2020-04-01 3:45PM EDT | 82.00 | 0.26 | 0.05 | 0.57 | +0.21 | +420.00% | 53 | 64 | 90.53% |
| PYPL200403P00083000 | 2020-04-01 2:31PM EDT | 83.00 | 0.30 | 0.09 | 0.41 | +0.16 | +114.29% | 15 | 34 | 78.32% |
| PYPL200403P00084000 | 2020-04-01 2:09PM EDT | 84.00 | 0.31 | 0.15 | 0.53 | +0.06 | +24.00% | 9 | 62 | 77.15% |
| PYPL200403P00085000 | 2020-04-01 3:46PM EDT | 85.00 | 0.55 | 0.24 | 0.64 | +0.30 | +120.00% | 13 | 122 | 75.00% |
| PYPL200403P00086000 | 2020-04-01 3:27PM EDT | 86.00 | 0.78 | 0.35 | 0.81 | +0.53 | +212.00% | 26 | 158 | 73.44% |
| PYPL200403P00087000 | 2020-04-01 3:48PM EDT | 87.00 | 0.83 | 0.56 | 1.00 | +0.44 | +112.82% | 541 | 95 | 72.85% |
| PYPL200403P00088000 | 2020-04-01 3:56PM EDT | 88.00 | 1.03 | 0.86 | 2.17 | +0.53 | +106.00% | 44 | 95 | 89.36% |
| PYPL200403P00089000 | 2020-04-01 3:48PM EDT | 89.00 | 1.40 | 1.12 | 1.50 | +0.72 | +105.88% | 32 | 196 | 70.75% |
| PYPL200403P00090000 | 2020-04-01 3:54PM EDT | 90.00 | 1.67 | 1.29 | 1.84 | +0.84 | +101.20% | 135 | 2,251 | 66.65% |
| PYPL200403P00091000 | 2020-04-01 3:59PM EDT | 91.00 | 2.00 | 1.69 | 2.21 | +1.00 | +100.00% | 69 | 291 | 64.75% |
| PYPL200403P00092000 | 2020-04-01 3:54PM EDT | 92.00 | 2.55 | 2.12 | 2.69 | +1.40 | +121.74% | 69 | 50 | 62.74% |
| PYPL200403P00093000 | 2020-04-01 3:44PM EDT | 93.00 | 3.60 | 2.57 | 3.25 | +2.25 | +166.67% | 21 | 88 | 59.86% |
| PYPL200403P00094000 | 2020-04-01 3:45PM EDT | 94.00 | 4.00 | 3.15 | 4.90 | +2.18 | +119.78% | 49 | 76 | 74.61% |
| PYPL200403P00095000 | 2020-04-01 3:59PM EDT | 95.00 | 4.35 | 3.85 | 4.55 | +2.13 | +95.95% | 1,347 | 417 | 55.03% |
| PYPL200403P00096000 | 2020-04-01 3:46PM EDT | 96.00 | 5.50 | 4.60 | 6.25 | +2.90 | +111.54% | 30 | 370 | 72.46% |
| PYPL200403P00096500 | 2020-04-01 3:32PM EDT | 96.50 | 5.88 | 5.05 | 5.95 | +2.88 | +96.00% | 24 | 95 | 57.81% |
| PYPL200403P00097000 | 2020-04-01 3:13PM EDT | 97.00 | 6.30 | 5.50 | 6.25 | +3.05 | +93.85% | 8 | 92 | 54.39% |
| PYPL200403P00097500 | 2020-04-01 2:24PM EDT | 97.50 | 6.12 | 5.90 | 7.30 | +3.46 | +130.08% | 21 | 149 | 70.02% |
| PYPL200403P00098000 | 2020-04-01 2:07PM EDT | 98.00 | 5.85 | 6.35 | 7.70 | +2.00 | +51.95% | 10 | 278 | 69.73% |
| PYPL200403P00098500 | 2020-04-01 1:14PM EDT | 98.50 | 7.40 | 6.75 | 7.65 | +3.30 | +80.49% | 10 | 77 | 79.69% |
| PYPL200403P00099000 | 2020-04-01 3:48PM EDT | 99.00 | 8.10 | 7.25 | 8.45 | +3.80 | +88.37% | 53 | 85 | 65.43% |
| PYPL200403P00100000 | 2020-04-01 1:27PM EDT | 100.00 | 8.20 | 8.20 | 9.00 | +3.20 | +64.00% | 663 | 1,171 | 81.45% |
| PYPL200403P00101000 | 2020-03-31 12:25PM EDT | 101.00 | 4.10 | 9.20 | 10.05 | 0.00 | - | 10 | 34 | 90.82% |
| PYPL200403P00102000 | 2020-04-01 9:50AM EDT | 102.00 | 9.03 | 10.20 | 11.05 | +3.23 | +55.69% | 6 | 38 | 97.07% |
| PYPL200403P00103000 | 2020-03-31 9:45AM EDT | 103.00 | 7.77 | 11.15 | 11.95 | 0.00 | - | 7 | 54 | 96.29% |
| PYPL200403P00104000 | 2020-04-01 9:31AM EDT | 104.00 | 11.65 | 12.15 | 12.90 | +4.38 | +60.25% | 1 | 61 | 98.05% |
| PYPL200403P00105000 | 2020-04-01 3:57PM EDT | 105.00 | 13.70 | 13.20 | 13.80 | +7.00 | +104.48% | 5 | 145 | 93.95% |
| PYPL200403P00106000 | 2020-03-26 10:42AM EDT | 106.00 | 13.73 | 14.15 | 14.85 | +3.53 | +34.61% | 2 | 26 | 104.10% |
| PYPL200403P00107000 | 2020-04-01 12:54PM EDT | 107.00 | 15.34 | 15.20 | 15.85 | +1.94 | +14.48% | 3 | 49 | 109.18% |
| PYPL200403P00108000 | 2020-04-01 9:30AM EDT | 108.00 | 15.78 | 16.20 | 16.85 | +4.40 | +38.66% | 2 | 186 | 114.06% |
| PYPL200403P00109000 | 2020-03-31 3:54PM EDT | 109.00 | 13.15 | 17.20 | 17.85 | 0.00 | - | 5 | 157 | 118.95% |
| PYPL200403P00110000 | 2020-03-30 2:00PM EDT | 110.00 | 13.15 | 18.20 | 18.85 | 0.00 | - | 17 | 315 | 123.83% |
| PYPL200403P00111000 | 2020-03-30 12:24PM EDT | 111.00 | 12.99 | 19.20 | 19.85 | 0.00 | - | 10 | 37 | 128.52% |
| PYPL200403P00112000 | 2020-03-18 9:51AM EDT | 112.00 | 14.30 | 20.20 | 20.85 | 0.00 | - | 86 | 85 | 133.01% |
| PYPL200403P00113000 | 2020-03-31 3:54PM EDT | 113.00 | 17.15 | 21.20 | 21.85 | 0.00 | - | 1 | 91 | 137.50% |
| PYPL200403P00114000 | 2020-03-19 2:32PM EDT | 114.00 | 18.12 | 22.20 | 22.85 | 0.00 | - | 10 | 500 | 141.99% |
| PYPL200403P00115000 | 2020-03-30 1:27PM EDT | 115.00 | 17.50 | 23.20 | 23.85 | 0.00 | - | 1 | 5 | 146.48% |
| PYPL200403P00116000 | 2020-03-17 2:44PM EDT | 116.00 | 19.65 | 24.20 | 24.85 | 0.00 | - | 2 | 1 | 150.78% |
| PYPL200403P00117000 | 2020-03-05 4:30PM EDT | 117.00 | 18.85 | 25.20 | 25.85 | 0.00 | - | 1 | 5 | 155.08% |
| PYPL200403P00118000 | 2020-03-31 10:19AM EDT | 118.00 | 20.50 | 26.20 | 26.85 | 0.00 | - | 1 | 12 | 159.38% |
| PYPL200403P00119000 | 2020-03-18 12:17PM EDT | 119.00 | 27.50 | 27.20 | 27.85 | 0.00 | - | 2 | 2 | 163.48% |
| PYPL200403P00120000 | 2020-03-30 3:03PM EDT | 120.00 | 23.35 | 28.20 | 28.85 | 0.00 | - | 1 | 4 | 167.58% |
| PYPL200403P00121000 | 2020-03-31 1:37PM EDT | 121.00 | 24.70 | 29.20 | 29.85 | 0.00 | - | 1 | 3 | 171.48% |
| PYPL200403P00122000 | 2020-03-11 2:11PM EDT | 122.00 | 18.50 | 30.20 | 30.85 | 0.00 | - | 11 | 12 | 175.59% |
| PYPL200403P00123000 | 2020-03-06 10:33AM EDT | 123.00 | 14.75 | 31.20 | 31.85 | 0.00 | - | 4 | 8 | 179.49% |
| PYPL200403P00124000 | 2020-03-18 2:58PM EDT | 124.00 | 35.75 | 32.20 | 32.85 | 0.00 | - | 5 | 4 | 183.40% |
| PYPL200403P00125000 | 2020-03-06 4:47PM EDT | 125.00 | 16.40 | 33.20 | 33.85 | 0.00 | - | 5 | 1 | 187.11% |
| PYPL200403P00126000 | 2020-03-26 1:30PM EDT | 126.00 | 5.70 | 33.90 | 34.35 | 0.00 | - | - | 0 | 0.00% |
| PYPL200403P00135000 | 2020-03-27 4:36AM EDT | 135.00 | 13.08 | 38.75 | 39.20 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.