| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL190719C00045000 | 2019-06-10 12:01AM EDT | 45.00 | 51.57 | 68.60 | 72.55 | 0.00 | - | 3 | 29 | 0.00% |
| PYPL190719C00050000 | 2019-06-28 1:15PM EDT | 50.00 | 64.00 | 68.20 | 71.25 | 0.00 | - | 1 | 0 | 817.58% |
| PYPL190719C00055000 | 2019-06-07 11:21AM EDT | 55.00 | 57.02 | 59.70 | 64.40 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL190719C00060000 | 2019-06-03 10:30AM EDT | 60.00 | 48.80 | 55.30 | 59.80 | 0.00 | - | 2 | 15 | 384.38% |
| PYPL190719C00065000 | 2019-07-11 10:50AM EDT | 65.00 | 55.12 | 53.05 | 56.25 | 0.00 | - | 1 | 0 | 601.95% |
| PYPL190719C00070000 | 2019-06-21 9:31AM EDT | 70.00 | 47.00 | 48.10 | 51.25 | 0.00 | - | 6 | 0 | 541.02% |
| PYPL190719C00072500 | 2019-05-28 10:36AM EDT | 72.50 | 39.95 | 41.60 | 46.10 | 0.00 | - | 15 | 29 | 0.00% |
| PYPL190719C00075000 | 2019-07-03 11:18AM EDT | 75.00 | 41.65 | 42.85 | 46.40 | 0.00 | - | 3 | 0 | 496.48% |
| PYPL190719C00077500 | 2019-07-16 9:54AM EDT | 77.50 | 43.50 | 40.60 | 44.15 | 0.00 | - | 4 | 0 | 282.03% |
| PYPL190719C00080000 | 2019-07-18 9:35AM EDT | 80.00 | 40.00 | 39.75 | 41.00 | -0.19 | -0.47% | 1 | 0 | 348.44% |
| PYPL190719C00082500 | 2019-06-27 1:01PM EDT | 82.50 | 30.90 | 35.40 | 38.85 | 0.00 | - | 45 | 0 | 411.72% |
| PYPL190719C00085000 | 2019-07-17 3:41PM EDT | 85.00 | 34.10 | 34.80 | 34.95 | 0.00 | - | 12 | 0 | 228.52% |
| PYPL190719C00087500 | 2019-07-16 2:53PM EDT | 87.50 | 32.25 | 32.25 | 32.45 | 0.00 | - | 2 | 0 | 205.08% |
| PYPL190719C00090000 | 2019-07-17 3:36PM EDT | 90.00 | 29.23 | 29.85 | 30.00 | 0.00 | - | 25 | 0 | 205.47% |
| PYPL190719C00092500 | 2019-07-16 1:55PM EDT | 92.50 | 27.47 | 27.10 | 28.60 | 0.00 | - | 1 | 0 | 240.23% |
| PYPL190719C00095000 | 2019-07-18 10:16AM EDT | 95.00 | 25.33 | 24.70 | 25.35 | +0.91 | +3.73% | 5 | 0 | 186.52% |
| PYPL190719C00097500 | 2019-07-16 2:05PM EDT | 97.50 | 22.45 | 22.25 | 23.60 | 0.00 | - | 14 | 0 | 206.64% |
| PYPL190719C00100000 | 2019-07-18 9:34AM EDT | 100.00 | 19.82 | 19.75 | 20.05 | +0.72 | +3.77% | 7 | 0 | 135.94% |
| PYPL190719C00105000 | 2019-07-18 10:06AM EDT | 105.00 | 14.73 | 14.75 | 15.30 | +0.78 | +5.59% | 6 | 0 | 117.97% |
| PYPL190719C00106000 | 2019-07-12 11:39AM EDT | 106.00 | 14.00 | 13.70 | 14.05 | 0.00 | - | 2 | 0 | 95.31% |
| PYPL190719C00107000 | 2019-06-27 2:46PM EDT | 107.00 | 7.75 | 12.60 | 13.40 | 0.00 | - | - | 0 | 102.34% |
| PYPL190719C00108000 | 2019-07-10 2:49PM EDT | 108.00 | 11.35 | 11.45 | 12.25 | 0.00 | - | 17 | 0 | 79.88% |
| PYPL190719C00109000 | 2019-07-05 9:31AM EDT | 109.00 | 8.05 | 10.65 | 12.15 | 0.00 | - | 1 | 0 | 114.94% |
| PYPL190719C00110000 | 2019-07-18 10:14AM EDT | 110.00 | 9.85 | 9.75 | 10.00 | +0.80 | +8.84% | 42 | 0 | 70.90% |
| PYPL190719C00111000 | 2019-07-17 1:47PM EDT | 111.00 | 8.67 | 8.45 | 9.10 | 0.00 | - | 2 | 0 | 50.78% |
| PYPL190719C00112000 | 2019-07-15 10:02AM EDT | 112.00 | 8.80 | 7.50 | 8.05 | 0.00 | - | 1 | 0 | 72.07% |
| PYPL190719C00113000 | 2019-07-17 1:47PM EDT | 113.00 | 6.68 | 6.85 | 7.00 | 0.00 | - | 2 | 0 | 56.54% |
| PYPL190719C00114000 | 2019-07-18 9:36AM EDT | 114.00 | 6.40 | 5.80 | 5.90 | +1.08 | +20.30% | 6 | 0 | 48.15% |
| PYPL190719C00115000 | 2019-07-18 9:43AM EDT | 115.00 | 5.60 | 4.80 | 5.00 | +1.44 | +34.62% | 2 | 0 | 47.66% |
| PYPL190719C00116000 | 2019-07-18 10:13AM EDT | 116.00 | 3.81 | 3.75 | 3.90 | +0.20 | +5.54% | 30 | 0 | 34.86% |
| PYPL190719C00117000 | 2019-07-18 10:05AM EDT | 117.00 | 2.63 | 2.89 | 2.97 | +0.30 | +12.88% | 3 | 0 | 31.35% |
| PYPL190719C00118000 | 2019-07-18 10:13AM EDT | 118.00 | 1.98 | 2.00 | 2.09 | +0.58 | +41.43% | 25 | 0 | 28.03% |
| PYPL190719C00119000 | 2019-07-18 10:15AM EDT | 119.00 | 1.29 | 1.20 | 1.24 | +0.62 | +92.54% | 214 | 0 | 23.19% |
| PYPL190719C00120000 | 2019-07-18 10:10AM EDT | 120.00 | 0.50 | 0.59 | 0.63 | +0.16 | +47.06% | 317 | 0 | 21.29% |
| PYPL190719C00121000 | 2019-07-18 10:16AM EDT | 121.00 | 0.29 | 0.23 | 0.26 | +0.16 | +123.08% | 628 | 0 | 20.31% |
| PYPL190719C00122000 | 2019-07-18 10:18AM EDT | 122.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 59 | 0 | 20.70% |
| PYPL190719C00123000 | 2019-07-18 10:15AM EDT | 123.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 163 | 0 | 21.88% |
| PYPL190719C00124000 | 2019-07-17 2:11PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 56 | 0 | 23.83% |
| PYPL190719C00125000 | 2019-07-18 9:38AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 30.47% |
| PYPL190719C00126000 | 2019-07-17 3:09PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 29.69% |
| PYPL190719C00127000 | 2019-07-18 9:30AM EDT | 127.00 | 0.27 | 0.00 | 0.03 | +0.25 | +1,250.00% | 10 | 0 | 39.45% |
| PYPL190719C00128000 | 2019-07-18 9:56AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 0 | 44.14% |
| PYPL190719C00130000 | 2019-07-17 1:02PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 45.31% |
| PYPL190719C00135000 | 2019-07-16 9:50AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 63.28% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL190719P00045000 | 2019-06-03 11:51AM EDT | 45.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 380 | 1,035 | 537.50% |
| PYPL190719P00047500 | 2019-05-31 3:01PM EDT | 47.50 | 0.02 | 0.00 | 1.76 | 0.00 | - | 146 | 355 | 762.89% |
| PYPL190719P00050000 | 2019-06-04 9:39AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 587 | 375.00% |
| PYPL190719P00055000 | 2019-06-04 9:41AM EDT | 55.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 28 | 206 | 485.16% |
| PYPL190719P00060000 | 2019-05-31 3:01PM EDT | 60.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 24 | 201 | 381.25% |
| PYPL190719P00065000 | 2019-06-24 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 0 | 284.38% |
| PYPL190719P00070000 | 2019-07-05 12:18PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 237.50% |
| PYPL190719P00072500 | 2019-06-07 11:07AM EDT | 72.50 | 0.07 | 0.00 | 0.26 | 0.00 | - | 7 | 409 | 317.97% |
| PYPL190719P00075000 | 2019-06-27 3:44PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 0 | 221.88% |
| PYPL190719P00077500 | 2019-06-27 3:43PM EDT | 77.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 0 | 206.25% |
| PYPL190719P00080000 | 2019-07-09 11:27AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 193.75% |
| PYPL190719P00082500 | 2019-06-19 12:38PM EDT | 82.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 186 | 0 | 181.25% |
| PYPL190719P00085000 | 2019-07-05 3:53PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 165.63% |
| PYPL190719P00087500 | 2019-07-05 10:48AM EDT | 87.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 153.13% |
| PYPL190719P00090000 | 2019-07-11 10:52AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 140.63% |
| PYPL190719P00092500 | 2019-07-08 9:30AM EDT | 92.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 128.13% |
| PYPL190719P00095000 | 2019-07-17 2:39PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 115.63% |
| PYPL190719P00097500 | 2019-07-12 2:44PM EDT | 97.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 104.69% |
| PYPL190719P00100000 | 2019-07-18 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 92.19% |
| PYPL190719P00105000 | 2019-07-18 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 70.31% |
| PYPL190719P00106000 | 2019-07-11 10:54AM EDT | 106.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 68.75% |
| PYPL190719P00107000 | 2019-07-17 1:28PM EDT | 107.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 64.06% |
| PYPL190719P00108000 | 2019-07-17 2:32PM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 102 | 0 | 56.25% |
| PYPL190719P00109000 | 2019-07-15 2:27PM EDT | 109.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 54.69% |
| PYPL190719P00110000 | 2019-07-18 9:38AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 0 | 50.00% |
| PYPL190719P00111000 | 2019-07-16 1:47PM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 49.61% |
| PYPL190719P00112000 | 2019-07-17 3:34PM EDT | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 44.53% |
| PYPL190719P00113000 | 2019-07-17 3:47PM EDT | 113.00 | 0.20 | 0.00 | 0.03 | +0.18 | +900.00% | 1 | 0 | 39.45% |
| PYPL190719P00114000 | 2019-07-17 3:17PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 34.38% |
| PYPL190719P00115000 | 2019-07-17 3:59PM EDT | 115.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 164 | 0 | 30.66% |
| PYPL190719P00116000 | 2019-07-18 9:56AM EDT | 116.00 | 0.06 | 0.03 | 0.05 | -0.06 | -50.00% | 11 | 0 | 26.37% |
| PYPL190719P00117000 | 2019-07-18 10:04AM EDT | 117.00 | 0.12 | 0.05 | 0.07 | -0.11 | -47.83% | 17 | 0 | 22.27% |
| PYPL190719P00118000 | 2019-07-18 9:56AM EDT | 118.00 | 0.21 | 0.15 | 0.17 | -0.04 | -16.00% | 127 | 0 | 20.90% |
| PYPL190719P00119000 | 2019-07-18 10:14AM EDT | 119.00 | 0.37 | 0.35 | 0.37 | -0.48 | -56.47% | 165 | 0 | 19.19% |
| PYPL190719P00120000 | 2019-07-18 10:07AM EDT | 120.00 | 0.90 | 0.75 | 0.79 | -0.54 | -37.50% | 300 | 0 | 18.41% |
| PYPL190719P00121000 | 2019-07-18 10:14AM EDT | 121.00 | 1.41 | 1.39 | 1.45 | -0.74 | -34.42% | 230 | 0 | 17.68% |
| PYPL190719P00122000 | 2019-07-18 10:00AM EDT | 122.00 | 2.48 | 2.25 | 2.34 | -0.10 | -3.88% | 5 | 0 | 19.53% |
| PYPL190719P00123000 | 2019-07-16 10:00AM EDT | 123.00 | 2.14 | 3.10 | 3.35 | 0.00 | - | 1 | 0 | 26.27% |
| PYPL190719P00124000 | 2019-07-16 2:19PM EDT | 124.00 | 4.25 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 26.95% |
| PYPL190719P00125000 | 2019-07-15 11:04AM EDT | 125.00 | 4.25 | 5.10 | 5.15 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL190719P00127000 | 2019-07-12 2:14PM EDT | 127.00 | 6.95 | 7.00 | 7.50 | 0.00 | - | 2 | 0 | 60.25% |
| PYPL190719P00128000 | 2019-07-12 9:32AM EDT | 128.00 | 7.55 | 7.95 | 8.35 | 0.00 | - | 2 | 0 | 53.13% |
| PYPL190719P00130000 | 2019-07-12 9:32AM EDT | 130.00 | 9.55 | 9.85 | 10.50 | 0.00 | - | 2 | 0 | 77.15% |
| PYPL190719P00135000 | 2019-06-07 11:07AM EDT | 135.00 | 29.60 | 18.75 | 20.10 | 0.00 | - | 9 | 0 | 266.50% |