Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240322C00035000 | 2024-03-12 9:45AM EDT | 35.00 | 24.50 | 27.65 | 30.35 | 0.00 | - | - | 15 | 461.52% |
PYPL240322C00040000 | 2024-03-14 3:53PM EDT | 40.00 | 22.79 | 23.15 | 24.60 | 0.00 | - | 3 | 72 | 286.72% |
PYPL240322C00044000 | 2024-03-11 9:54AM EDT | 44.00 | 15.70 | 20.15 | 20.35 | 0.00 | - | 8 | 6 | 148.44% |
PYPL240322C00045000 | 2024-03-13 12:10PM EDT | 45.00 | 17.35 | 18.35 | 19.40 | 0.00 | - | 5 | 9 | 192.97% |
PYPL240322C00046000 | 2024-03-13 10:15AM EDT | 46.00 | 15.20 | 18.15 | 18.45 | 0.00 | - | - | 10 | 157.03% |
PYPL240322C00047000 | 2024-03-12 9:42AM EDT | 47.00 | 12.60 | 17.15 | 17.35 | 0.00 | - | - | 26 | 125.00% |
PYPL240322C00048000 | 2024-03-15 2:26PM EDT | 48.00 | 14.95 | 16.15 | 16.35 | 0.00 | - | 7 | 7 | 117.19% |
PYPL240322C00049000 | 2024-03-01 11:13AM EDT | 49.00 | 12.60 | 15.20 | 15.35 | 0.00 | - | 1 | 0 | 122.66% |
PYPL240322C00050000 | 2024-03-18 9:34AM EDT | 50.00 | 14.15 | 14.15 | 14.35 | +0.43 | +3.13% | 3 | 20 | 102.34% |
PYPL240322C00051000 | 2024-03-07 11:19AM EDT | 51.00 | 13.50 | 13.15 | 13.45 | +6.05 | +81.21% | 2 | 8 | 114.06% |
PYPL240322C00052000 | 2024-03-18 1:23PM EDT | 52.00 | 12.25 | 12.15 | 12.35 | +1.30 | +11.87% | 1 | 9 | 87.50% |
PYPL240322C00053000 | 2024-03-18 10:57AM EDT | 53.00 | 11.25 | 10.95 | 11.35 | +1.63 | +16.94% | 2 | 6 | 107.81% |
PYPL240322C00054000 | 2024-03-15 10:35AM EDT | 54.00 | 10.50 | 10.15 | 10.35 | +1.55 | +17.32% | 1 | 5 | 74.22% |
PYPL240322C00055000 | 2024-03-18 3:11PM EDT | 55.00 | 9.37 | 9.20 | 9.35 | +1.80 | +23.78% | 13 | 335 | 75.78% |
PYPL240322C00056000 | 2024-03-18 2:36PM EDT | 56.00 | 8.42 | 8.20 | 8.35 | +1.67 | +24.74% | 5 | 641 | 68.36% |
PYPL240322C00057000 | 2024-03-18 1:04PM EDT | 57.00 | 7.18 | 7.20 | 7.35 | +1.34 | +22.95% | 41 | 313 | 60.94% |
PYPL240322C00058000 | 2024-03-18 3:39PM EDT | 58.00 | 6.47 | 6.25 | 6.35 | +1.55 | +31.50% | 44 | 362 | 57.81% |
PYPL240322C00059000 | 2024-03-18 3:39PM EDT | 59.00 | 5.50 | 5.25 | 5.40 | +1.46 | +36.14% | 70 | 1,849 | 53.13% |
PYPL240322C00060000 | 2024-03-18 3:51PM EDT | 60.00 | 4.29 | 4.30 | 4.40 | +1.09 | +34.06% | 145 | 1,937 | 51.95% |
PYPL240322C00061000 | 2024-03-18 3:59PM EDT | 61.00 | 3.40 | 3.35 | 3.45 | +1.00 | +41.67% | 308 | 1,391 | 46.09% |
PYPL240322C00062000 | 2024-03-18 3:59PM EDT | 62.00 | 2.56 | 2.45 | 2.65 | +0.81 | +46.29% | 2,755 | 5,153 | 46.48% |
PYPL240322C00063000 | 2024-03-18 3:58PM EDT | 63.00 | 1.79 | 1.79 | 1.99 | +0.60 | +50.42% | 1,173 | 4,590 | 48.24% |
PYPL240322C00064000 | 2024-03-18 3:56PM EDT | 64.00 | 1.19 | 1.19 | 1.21 | +0.43 | +56.58% | 4,455 | 2,594 | 40.72% |
PYPL240322C00065000 | 2024-03-18 3:59PM EDT | 65.00 | 0.77 | 0.75 | 0.79 | +0.28 | +57.14% | 7,886 | 6,153 | 41.99% |
PYPL240322C00066000 | 2024-03-18 3:58PM EDT | 66.00 | 0.46 | 0.44 | 0.47 | +0.15 | +48.39% | 2,929 | 1,579 | 42.09% |
PYPL240322C00067000 | 2024-03-18 3:59PM EDT | 67.00 | 0.28 | 0.26 | 0.29 | +0.09 | +47.37% | 3,703 | 3,283 | 43.75% |
PYPL240322C00068000 | 2024-03-18 3:59PM EDT | 68.00 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 1,740 | 2,372 | 44.14% |
PYPL240322C00069000 | 2024-03-18 3:58PM EDT | 69.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 843 | 592 | 46.29% |
PYPL240322C00070000 | 2024-03-18 3:59PM EDT | 70.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 3,822 | 2,735 | 50.78% |
PYPL240322C00071000 | 2024-03-18 3:46PM EDT | 71.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 501 | 127 | 51.56% |
PYPL240322C00072000 | 2024-03-18 3:42PM EDT | 72.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 100 | 322 | 55.08% |
PYPL240322C00073000 | 2024-03-18 12:54PM EDT | 73.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 15 | 226 | 57.81% |
PYPL240322C00074000 | 2024-03-18 10:54AM EDT | 74.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 130 | 70 | 62.50% |
PYPL240322C00075000 | 2024-03-18 3:56PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 579 | 296 | 67.97% |
PYPL240322C00076000 | 2024-03-18 10:23AM EDT | 76.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 9 | 73 | 70.31% |
PYPL240322C00080000 | 2024-03-18 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 231 | 75.00% |
PYPL240322C00085000 | 2024-03-18 10:10AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 93.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240322P00040000 | 2024-03-12 9:36AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 187.50% |
PYPL240322P00044000 | 2024-03-01 11:10AM EDT | 44.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 30 | 30 | 183.59% |
PYPL240322P00045000 | 2024-03-14 2:47PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 157.81% |
PYPL240322P00046000 | 2024-03-01 3:19PM EDT | 46.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 5 | 245.70% |
PYPL240322P00047000 | 2024-03-06 2:58PM EDT | 47.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 12 | 233.20% |
PYPL240322P00048000 | 2024-03-14 3:50PM EDT | 48.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 327 | 176.95% |
PYPL240322P00049000 | 2024-03-13 9:52AM EDT | 49.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 49 | 115.63% |
PYPL240322P00050000 | 2024-03-18 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 865 | 93.75% |
PYPL240322P00051000 | 2024-03-14 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16,615 | 92.19% |
PYPL240322P00052000 | 2024-03-18 11:38AM EDT | 52.00 | 0.01 | 0.00 | 0.25 | -0.08 | -88.89% | 1 | 439 | 117.58% |
PYPL240322P00053000 | 2024-03-18 9:33AM EDT | 53.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 571 | 161.72% |
PYPL240322P00054000 | 2024-03-18 2:48PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 674 | 67.19% |
PYPL240322P00055000 | 2024-03-18 3:51PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 145 | 1,097 | 64.06% |
PYPL240322P00056000 | 2024-03-18 1:24PM EDT | 56.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 23 | 891 | 62.50% |
PYPL240322P00057000 | 2024-03-18 3:53PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 202 | 1,327 | 53.13% |
PYPL240322P00058000 | 2024-03-18 3:51PM EDT | 58.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 363 | 1,245 | 52.34% |
PYPL240322P00059000 | 2024-03-18 3:58PM EDT | 59.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 336 | 2,151 | 44.92% |
PYPL240322P00060000 | 2024-03-18 3:54PM EDT | 60.00 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 2,054 | 1,648 | 41.80% |
PYPL240322P00061000 | 2024-03-18 3:51PM EDT | 61.00 | 0.13 | 0.12 | 0.14 | -0.33 | -71.74% | 591 | 1,862 | 40.23% |
PYPL240322P00062000 | 2024-03-18 3:59PM EDT | 62.00 | 0.26 | 0.26 | 0.28 | -0.52 | -66.67% | 5,339 | 1,457 | 39.26% |
PYPL240322P00063000 | 2024-03-18 3:59PM EDT | 63.00 | 0.53 | 0.51 | 0.54 | -0.69 | -56.56% | 2,172 | 1,276 | 39.21% |
PYPL240322P00064000 | 2024-03-18 3:59PM EDT | 64.00 | 0.92 | 0.92 | 0.94 | -0.90 | -49.45% | 1,736 | 788 | 39.26% |
PYPL240322P00065000 | 2024-03-18 3:57PM EDT | 65.00 | 1.49 | 1.47 | 1.52 | -1.14 | -43.35% | 740 | 138 | 40.48% |
PYPL240322P00066000 | 2024-03-18 3:53PM EDT | 66.00 | 2.16 | 2.16 | 2.27 | -1.23 | -36.28% | 181 | 41 | 43.36% |
PYPL240322P00067000 | 2024-03-18 11:04AM EDT | 67.00 | 2.81 | 2.95 | 3.05 | -1.47 | -34.35% | 10 | 41 | 43.16% |
PYPL240322P00068000 | 2024-03-18 2:08PM EDT | 68.00 | 3.70 | 3.85 | 3.95 | -1.60 | -30.19% | 2 | 13 | 45.70% |
PYPL240322P00069000 | 2024-03-18 10:54AM EDT | 69.00 | 4.50 | 4.75 | 4.95 | -1.66 | -26.95% | 1 | 26 | 53.71% |
PYPL240322P00070000 | 2024-03-18 3:27PM EDT | 70.00 | 5.44 | 5.75 | 5.95 | -1.76 | -24.44% | 2 | 25 | 50.78% |
PYPL240322P00071000 | 2024-03-13 3:30PM EDT | 71.00 | 8.60 | 6.75 | 6.90 | 0.00 | - | 9 | 3 | 53.52% |
PYPL240322P00072000 | 2024-03-13 10:40AM EDT | 72.00 | 10.00 | 7.70 | 7.90 | 0.00 | - | - | 2 | 53.91% |
PYPL240322P00073000 | 2024-03-11 10:30AM EDT | 73.00 | 13.10 | 8.70 | 8.90 | 0.00 | - | 13 | 9 | 59.38% |
PYPL240322P00075000 | 2024-03-13 11:58AM EDT | 75.00 | 11.10 | 10.70 | 10.85 | -1.40 | -11.20% | 1 | - | 56.25% |
PYPL240322P00080000 | 2024-03-18 11:58AM EDT | 80.00 | 15.85 | 15.70 | 15.85 | -1.15 | -6.76% | 15 | - | 75.00% |
PYPL240322P00085000 | 2024-03-14 2:26PM EDT | 85.00 | 22.00 | 20.05 | 20.95 | 0.00 | - | - | - | 151.17% |