PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200710C000850002020-07-06 9:30AM EDT85.0094.9097.7598.45+94.90--1474.61%
PYPL200710C000900002020-07-06 9:30AM EDT90.0090.4592.7593.45+90.45--8442.19%
PYPL200710C001000002020-07-08 10:02AM EDT100.0080.0582.7583.45+80.05-11382.42%
PYPL200710C001100002020-06-29 2:11PM EDT110.0057.9472.7573.45+57.94-12327.73%
PYPL200710C001150002020-06-26 2:13PM EDT115.0057.6267.7568.45+57.62-414302.34%
PYPL200710C001200002020-07-07 10:34AM EDT120.0059.4562.7563.45+59.45-735277.73%
PYPL200710C001250002020-06-29 3:49PM EDT125.0042.5557.7558.45+42.55-49253.91%
PYPL200710C001300002020-07-09 1:34PM EDT130.0052.3152.7553.45+52.31+33.27%137231.25%
PYPL200710C001330002020-06-26 12:51PM EDT133.0037.5549.7550.45+37.55-819217.58%
PYPL200710C001340002020-06-19 3:59PM EDT134.0030.8748.7549.45+30.87-44213.28%
PYPL200710C001350002020-07-02 1:34PM EDT135.0043.0247.7548.45+43.02-416208.98%
PYPL200710C001380002020-06-24 9:54AM EDT138.0032.2044.7545.45+32.20-2121195.90%
PYPL200710C001390002020-06-24 2:41PM EDT139.0027.9043.7544.45+27.90--12191.41%
PYPL200710C001400002020-07-07 11:31AM EDT140.0039.4542.7543.45+39.45-65187.30%
PYPL200710C001410002020-06-26 2:27PM EDT141.0031.4541.7542.45+31.45-11183.01%
PYPL200710C001420002020-06-29 9:59AM EDT142.0025.3540.7041.45+25.35-25178.71%
PYPL200710C001440002020-06-30 9:30AM EDT144.0026.4938.7039.45+26.49-129170.31%
PYPL200710C001450002020-07-02 10:44AM EDT145.0033.0337.7038.45+33.03-17166.21%
PYPL200710C001460002020-07-07 11:59AM EDT146.0032.6136.7537.50+32.61-45167.97%
PYPL200710C001470002020-06-24 1:11PM EDT147.0020.6635.7536.50+20.66-209163.67%
PYPL200710C001480002020-07-01 11:40AM EDT148.0027.6134.7535.50+27.61-17159.38%
PYPL200710C001490002020-06-24 9:41AM EDT149.0023.5033.7034.50+23.50-12155.08%
PYPL200710C001500002020-07-09 9:51AM EDT150.0032.9032.7033.50+32.90+73.16%664150.98%
PYPL200710C001525002020-07-09 1:39PM EDT152.5029.6830.2031.30+29.68+15.71%16496.88%
PYPL200710C001550002020-07-09 3:33PM EDT155.0026.8627.7528.45+26.86+3.87%4198125.20%
PYPL200710C001575002020-07-09 3:33PM EDT157.5024.4525.2525.90+24.45+7.61%5110109.96%
PYPL200710C001600002020-07-09 2:28PM EDT160.0022.5022.6523.40+22.50+10.62%11110100.39%
PYPL200710C001625002020-07-09 11:43AM EDT162.5017.2020.0521.10+17.20+6.83%154105.96%
PYPL200710C001650002020-07-09 3:58PM EDT165.0017.9317.7018.50+17.93+11.16%10616288.87%
PYPL200710C001675002020-07-09 11:23AM EDT167.5012.8015.3015.95+12.80-5.88%1024475.20%
PYPL200710C001700002020-07-09 3:48PM EDT170.0012.8412.2513.75+12.84+14.34%2227080.37%
PYPL200710C001725002020-07-09 3:48PM EDT172.5010.5010.3011.00+10.50+15.77%9736857.62%
PYPL200710C001750002020-07-09 3:58PM EDT175.008.037.808.50+8.03+16.72%23064146.97%
PYPL200710C001775002020-07-09 3:59PM EDT177.505.835.506.00+5.83+21.46%27082235.84%
PYPL200710C001800002020-07-09 3:59PM EDT180.003.613.254.05+3.61+20.33%1,9011,83838.06%
PYPL200710C001825002020-07-09 3:59PM EDT182.501.851.672.04+1.85+10.78%3,3671,81930.54%
PYPL200710C001850002020-07-09 3:59PM EDT185.000.800.801.00+0.80-11.11%4,7811,89832.08%
PYPL200710C001875002020-07-09 3:56PM EDT187.500.300.270.37+0.30-40.00%48939031.54%
PYPL200710C001900002020-07-09 3:59PM EDT190.000.150.130.19+0.15-34.78%47355935.65%
PYPL200710C001925002020-07-09 2:39PM EDT192.500.100.000.22+0.10-58.33%2327746.48%
PYPL200710C001950002020-07-09 2:55PM EDT195.000.100.060.09+0.10-9.09%3131746.48%
PYPL200710C001975002020-07-09 3:49PM EDT197.500.070.050.09+0.07-61.11%92351.95%
PYPL200710C002000002020-07-09 3:03PM EDT200.000.050.020.07+0.05-37.50%24648055.08%
PYPL200710C002025002020-07-08 12:20PM EDT202.500.110.000.08+0.11-112060.94%
PYPL200710C002050002020-07-09 10:26AM EDT205.000.010.000.04+0.01-83.33%111161.72%
PYPL200710C002100002020-07-09 1:05PM EDT210.000.030.020.03+0.03-50.00%218775.00%
PYPL200710C002150002020-07-09 10:40AM EDT215.000.010.010.12+0.01-93.75%3497.27%
PYPL200710C002200002020-07-09 3:49PM EDT220.000.010.000.03+0.01-75.00%36292.19%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PYPL200710P001000002020-06-23 10:42AM EDT100.000.040.000.07+0.04--1306.25%
PYPL200710P001050002020-06-23 2:45PM EDT105.000.060.000.12+0.06--8300.00%
PYPL200710P001250002020-07-02 10:25AM EDT125.000.050.000.12+0.05-113213.28%
PYPL200710P001300002020-06-30 3:30PM EDT130.000.010.000.12+0.01-219192.97%
PYPL200710P001330002020-06-30 10:27AM EDT133.000.080.000.12+0.08-418181.64%
PYPL200710P001340002020-07-09 4:53PM EDT134.000.800.000.12+0.80-122178.13%
PYPL200710P001350002020-07-06 10:42AM EDT135.000.040.000.12+0.04-955174.22%
PYPL200710P001360002020-06-29 3:43PM EDT136.000.080.000.12+0.08-318170.31%
PYPL200710P001370002020-07-09 4:53PM EDT137.002.000.000.12+2.00-12166.41%
PYPL200710P001380002020-07-09 3:46PM EDT138.000.010.000.01+0.01-90.00%318125.00%
PYPL200710P001390002020-06-30 11:38AM EDT139.000.100.000.12+0.10-13159.38%
PYPL200710P001400002020-07-09 3:10PM EDT140.000.030.000.12+0.03-50.00%1048155.47%
PYPL200710P001410002020-06-29 3:40PM EDT141.000.160.000.12+0.16-336151.56%
PYPL200710P001420002020-07-02 9:39AM EDT142.000.050.000.12+0.05-137148.05%
PYPL200710P001430002020-07-09 9:30AM EDT143.000.020.000.12+0.02-93.10%131144.53%
PYPL200710P001440002020-07-09 10:20AM EDT144.000.010.000.09+0.01-92.31%137135.94%
PYPL200710P001450002020-07-02 10:16AM EDT145.000.080.000.12+0.08-1497137.50%
PYPL200710P001460002020-06-25 10:06AM EDT146.000.550.010.11+0.55-465133.59%
PYPL200710P001470002020-07-07 12:58PM EDT147.000.090.000.11+0.09-638128.91%
PYPL200710P001480002020-07-09 10:22AM EDT148.000.030.000.12+0.03-40.00%126126.56%
PYPL200710P001490002020-06-30 11:13AM EDT149.000.250.000.12+0.25-1127123.05%
PYPL200710P001500002020-07-09 3:10PM EDT150.000.030.000.11+0.03-14185117.97%
PYPL200710P001525002020-07-09 11:13AM EDT152.500.050.000.11+0.05+66.67%2226109.38%
PYPL200710P001550002020-07-09 3:57PM EDT155.000.020.000.02+0.02-66.67%12541182.81%
PYPL200710P001575002020-07-09 2:33PM EDT157.500.030.010.06+0.03-50.00%2323087.11%
PYPL200710P001600002020-07-09 1:53PM EDT160.000.030.000.06+0.03-25.00%1529577.34%
PYPL200710P001625002020-07-09 9:43AM EDT162.500.030.000.06+0.03-50.00%7119269.53%
PYPL200710P001650002020-07-09 3:50PM EDT165.000.030.010.06+0.03-57.14%5564363.28%
PYPL200710P001675002020-07-09 3:18PM EDT167.500.070.050.06+0.07-41.67%8547858.98%
PYPL200710P001700002020-07-09 3:51PM EDT170.000.070.050.07+0.07-58.82%3441,06151.17%
PYPL200710P001725002020-07-09 3:30PM EDT172.500.130.070.46+0.13-38.10%32571957.42%
PYPL200710P001750002020-07-09 3:46PM EDT175.000.150.120.19+0.15-59.46%1,1072,14542.97%
PYPL200710P001775002020-07-09 3:59PM EDT177.500.250.170.30+0.25-64.29%39769837.01%
PYPL200710P001800002020-07-09 3:59PM EDT180.000.550.300.62+0.55-62.07%63546033.40%
PYPL200710P001825002020-07-09 3:58PM EDT182.501.281.001.38+1.28-52.06%7929531.86%
PYPL200710P001850002020-07-09 3:45PM EDT185.003.301.112.95+3.30-25.84%572635.65%
PYPL200710P001875002020-07-09 3:17PM EDT187.504.854.454.95+4.85-26.63%241839.84%
PYPL200710P001900002020-07-08 3:59PM EDT190.008.865.357.40+8.86-32150.98%
PYPL200710P001950002020-06-25 11:12AM EDT195.0024.6010.7012.60+24.60--179.54%
PYPL200710P002000002020-07-09 3:00PM EDT200.0017.0016.4017.55+17.00-32.27%1171.39%
PYPL200710P002025002020-07-06 10:00AM EDT202.5023.6018.9020.05+23.60--079.30%
PYPL200710P002050002020-06-17 11:10AM EDT205.0040.4521.5522.25+40.45--080.27%
PYPL200710P002200002020-07-02 3:24PM EDT220.0042.2436.5537.25+42.24-12120.12%