| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL190531C00085000 | 2019-05-15 10:33AM EDT | 85.00 | 25.96 | 23.00 | 26.80 | 0.00 | - | 2 | 3 | 83.20% |
| PYPL190531C00090000 | 2019-05-24 3:26PM EDT | 90.00 | 20.00 | 19.80 | 19.95 | +0.28 | +1.42% | 18 | 179 | 60.94% |
| PYPL190531C00097000 | 2019-05-24 10:31AM EDT | 97.00 | 13.40 | 12.80 | 13.00 | +1.14 | +9.30% | 1 | 0 | 53.71% |
| PYPL190531C00099000 | 2019-04-26 10:58AM EDT | 99.00 | 10.80 | 9.35 | 12.15 | 0.00 | - | 3 | 3 | 85.79% |
| PYPL190531C00099500 | 2019-05-02 11:58AM EDT | 99.50 | 10.87 | 8.60 | 11.35 | 0.00 | - | 3 | 4 | 75.29% |
| PYPL190531C00101000 | 2019-05-24 9:59AM EDT | 101.00 | 9.92 | 7.45 | 11.25 | -0.73 | -6.85% | 10 | 4 | 53.47% |
| PYPL190531C00103000 | 2019-05-24 9:49AM EDT | 103.00 | 8.05 | 6.90 | 7.05 | +1.35 | +20.15% | 17 | 24 | 34.08% |
| PYPL190531C00114000 | 2019-05-24 3:55PM EDT | 114.00 | 0.15 | 0.12 | 0.15 | -0.11 | -42.31% | 313 | 866 | 20.80% |
| PYPL190531C00118000 | 2019-05-24 10:07AM EDT | 118.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 12 | 149 | 25.39% |
| PYPL190531C00119000 | 2019-05-23 3:52PM EDT | 119.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 42 | 27.74% |
| PYPL190531C00121000 | 2019-05-21 2:15PM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 32.62% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL190531P00113000 | 2019-05-24 3:42PM EDT | 113.00 | 3.35 | 3.35 | 3.50 | -0.55 | -14.10% | 60 | 200 | 22.66% |