PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL190719C000450002019-06-10 12:01AM EDT45.0051.5768.6072.550.00-3290.00%
PYPL190719C000500002019-06-28 1:15PM EDT50.0064.0068.2071.250.00-10817.58%
PYPL190719C000550002019-06-07 11:21AM EDT55.0057.0259.7064.400.00-110.00%
PYPL190719C000600002019-06-03 10:30AM EDT60.0048.8055.3059.800.00-215384.38%
PYPL190719C000650002019-07-11 10:50AM EDT65.0055.1253.0556.250.00-10601.95%
PYPL190719C000700002019-06-21 9:31AM EDT70.0047.0048.1051.250.00-60541.02%
PYPL190719C000725002019-05-28 10:36AM EDT72.5039.9541.6046.100.00-15290.00%
PYPL190719C000750002019-07-03 11:18AM EDT75.0041.6542.8546.400.00-30496.48%
PYPL190719C000775002019-07-16 9:54AM EDT77.5043.5040.6044.150.00-40282.03%
PYPL190719C000800002019-07-18 9:35AM EDT80.0040.0039.7541.00-0.19-0.47%10348.44%
PYPL190719C000825002019-06-27 1:01PM EDT82.5030.9035.4038.850.00-450411.72%
PYPL190719C000850002019-07-17 3:41PM EDT85.0034.1034.8034.950.00-120228.52%
PYPL190719C000875002019-07-16 2:53PM EDT87.5032.2532.2532.450.00-20205.08%
PYPL190719C000900002019-07-17 3:36PM EDT90.0029.2329.8530.000.00-250205.47%
PYPL190719C000925002019-07-16 1:55PM EDT92.5027.4727.1028.600.00-10240.23%
PYPL190719C000950002019-07-18 10:16AM EDT95.0025.3324.7025.35+0.91+3.73%50186.52%
PYPL190719C000975002019-07-16 2:05PM EDT97.5022.4522.2523.600.00-140206.64%
PYPL190719C001000002019-07-18 9:34AM EDT100.0019.8219.7520.05+0.72+3.77%70135.94%
PYPL190719C001050002019-07-18 10:06AM EDT105.0014.7314.7515.30+0.78+5.59%60117.97%
PYPL190719C001060002019-07-12 11:39AM EDT106.0014.0013.7014.050.00-2095.31%
PYPL190719C001070002019-06-27 2:46PM EDT107.007.7512.6013.400.00--0102.34%
PYPL190719C001080002019-07-10 2:49PM EDT108.0011.3511.4512.250.00-17079.88%
PYPL190719C001090002019-07-05 9:31AM EDT109.008.0510.6512.150.00-10114.94%
PYPL190719C001100002019-07-18 10:14AM EDT110.009.859.7510.00+0.80+8.84%42070.90%
PYPL190719C001110002019-07-17 1:47PM EDT111.008.678.459.100.00-2050.78%
PYPL190719C001120002019-07-15 10:02AM EDT112.008.807.508.050.00-1072.07%
PYPL190719C001130002019-07-17 1:47PM EDT113.006.686.857.000.00-2056.54%
PYPL190719C001140002019-07-18 9:36AM EDT114.006.405.805.90+1.08+20.30%6048.15%
PYPL190719C001150002019-07-18 9:43AM EDT115.005.604.805.00+1.44+34.62%2047.66%
PYPL190719C001160002019-07-18 10:13AM EDT116.003.813.753.90+0.20+5.54%30034.86%
PYPL190719C001170002019-07-18 10:05AM EDT117.002.632.892.97+0.30+12.88%3031.35%
PYPL190719C001180002019-07-18 10:13AM EDT118.001.982.002.09+0.58+41.43%25028.03%
PYPL190719C001190002019-07-18 10:15AM EDT119.001.291.201.24+0.62+92.54%214023.19%
PYPL190719C001200002019-07-18 10:10AM EDT120.000.500.590.63+0.16+47.06%317021.29%
PYPL190719C001210002019-07-18 10:16AM EDT121.000.290.230.26+0.16+123.08%628020.31%
PYPL190719C001220002019-07-18 10:18AM EDT122.000.100.090.10+0.01+11.11%59020.70%
PYPL190719C001230002019-07-18 10:15AM EDT123.000.030.030.04+0.01+50.00%163021.88%
PYPL190719C001240002019-07-17 2:11PM EDT124.000.020.000.020.00-56023.83%
PYPL190719C001250002019-07-18 9:38AM EDT125.000.020.000.030.00-3030.47%
PYPL190719C001260002019-07-17 3:09PM EDT126.000.010.000.010.00-1029.69%
PYPL190719C001270002019-07-18 9:30AM EDT127.000.270.000.03+0.25+1,250.00%10039.45%
PYPL190719C001280002019-07-18 9:56AM EDT128.000.010.000.03-0.01-50.00%10044.14%
PYPL190719C001300002019-07-17 1:02PM EDT130.000.010.000.010.00-13045.31%
PYPL190719C001350002019-07-16 9:50AM EDT135.000.010.000.020.00-1063.28%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PYPL190719P000450002019-06-03 11:51AM EDT45.000.020.000.130.00-3801,035537.50%
PYPL190719P000475002019-05-31 3:01PM EDT47.500.020.001.760.00-146355762.89%
PYPL190719P000500002019-06-04 9:39AM EDT50.000.020.000.010.00-70587375.00%
PYPL190719P000550002019-06-04 9:41AM EDT55.000.040.000.310.00-28206485.16%
PYPL190719P000600002019-05-31 3:01PM EDT60.000.060.000.110.00-24201381.25%
PYPL190719P000650002019-06-24 9:30AM EDT65.000.010.000.020.00-290284.38%
PYPL190719P000700002019-07-05 12:18PM EDT70.000.010.000.010.00-80237.50%
PYPL190719P000725002019-06-07 11:07AM EDT72.500.070.000.260.00-7409317.97%
PYPL190719P000750002019-06-27 3:44PM EDT75.000.030.000.020.00-300221.88%
PYPL190719P000775002019-06-27 3:43PM EDT77.500.030.000.020.00-300206.25%
PYPL190719P000800002019-07-09 11:27AM EDT80.000.010.000.020.00-30193.75%
PYPL190719P000825002019-06-19 12:38PM EDT82.500.050.000.020.00-1860181.25%
PYPL190719P000850002019-07-05 3:53PM EDT85.000.020.000.020.00-10165.63%
PYPL190719P000875002019-07-05 10:48AM EDT87.500.030.000.020.00-10153.13%
PYPL190719P000900002019-07-11 10:52AM EDT90.000.010.000.020.00-20140.63%
PYPL190719P000925002019-07-08 9:30AM EDT92.500.120.000.020.00-10128.13%
PYPL190719P000950002019-07-17 2:39PM EDT95.000.010.000.020.00-10115.63%
PYPL190719P000975002019-07-12 2:44PM EDT97.500.010.000.020.00-40104.69%
PYPL190719P001000002019-07-18 9:30AM EDT100.000.010.000.020.00-10092.19%
PYPL190719P001050002019-07-18 9:30AM EDT105.000.010.000.020.00-10070.31%
PYPL190719P001060002019-07-11 10:54AM EDT106.000.040.000.030.00-2068.75%
PYPL190719P001070002019-07-17 1:28PM EDT107.000.030.000.030.00-12064.06%
PYPL190719P001080002019-07-17 2:32PM EDT108.000.020.000.020.00-102056.25%
PYPL190719P001090002019-07-15 2:27PM EDT109.000.010.000.030.00-2054.69%
PYPL190719P001100002019-07-18 9:38AM EDT110.000.020.000.03-0.01-33.33%3050.00%
PYPL190719P001110002019-07-16 1:47PM EDT111.000.020.000.030.00-5049.61%
PYPL190719P001120002019-07-17 3:34PM EDT112.000.020.000.030.00-12044.53%
PYPL190719P001130002019-07-17 3:47PM EDT113.000.200.000.03+0.18+900.00%1039.45%
PYPL190719P001140002019-07-17 3:17PM EDT114.000.020.000.030.00-4034.38%
PYPL190719P001150002019-07-17 3:59PM EDT115.000.090.010.040.00-164030.66%
PYPL190719P001160002019-07-18 9:56AM EDT116.000.060.030.05-0.06-50.00%11026.37%
PYPL190719P001170002019-07-18 10:04AM EDT117.000.120.050.07-0.11-47.83%17022.27%
PYPL190719P001180002019-07-18 9:56AM EDT118.000.210.150.17-0.04-16.00%127020.90%
PYPL190719P001190002019-07-18 10:14AM EDT119.000.370.350.37-0.48-56.47%165019.19%
PYPL190719P001200002019-07-18 10:07AM EDT120.000.900.750.79-0.54-37.50%300018.41%
PYPL190719P001210002019-07-18 10:14AM EDT121.001.411.391.45-0.74-34.42%230017.68%
PYPL190719P001220002019-07-18 10:00AM EDT122.002.482.252.34-0.10-3.88%5019.53%
PYPL190719P001230002019-07-16 10:00AM EDT123.002.143.103.350.00-1026.27%
PYPL190719P001240002019-07-16 2:19PM EDT124.004.254.154.300.00-1026.95%
PYPL190719P001250002019-07-15 11:04AM EDT125.004.255.105.150.00-1600.00%
PYPL190719P001270002019-07-12 2:14PM EDT127.006.957.007.500.00-2060.25%
PYPL190719P001280002019-07-12 9:32AM EDT128.007.557.958.350.00-2053.13%
PYPL190719P001300002019-07-12 9:32AM EDT130.009.559.8510.500.00-2077.15%
PYPL190719P001350002019-06-07 11:07AM EDT135.0029.6018.7520.100.00-90266.50%