| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200228C00100000 | 2020-02-21 2:22PM EST | 100.00 | 18.78 | 19.25 | 19.80 | -3.57 | -15.97% | 2 | 0 | 56.64% |
| PYPL200228C00101000 | 2020-01-21 2:40PM EST | 101.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL200228C00102000 | 2020-02-14 3:10PM EST | 102.00 | 17.72 | 17.30 | 17.80 | -3.06 | -14.73% | 1 | 0 | 55.27% |
| PYPL200228C00103000 | 2020-02-20 12:48PM EST | 103.00 | 17.25 | 16.30 | 16.80 | -0.50 | -2.82% | 1 | 0 | 52.34% |
| PYPL200228C00104000 | 2020-02-21 9:46AM EST | 104.00 | 16.35 | 15.30 | 15.80 | -0.45 | -2.68% | 4 | 0 | 67.19% |
| PYPL200228C00105000 | 2020-02-21 3:18PM EST | 105.00 | 14.20 | 14.30 | 14.85 | -2.10 | -12.88% | 1 | 0 | 65.82% |
| PYPL200228C00106000 | 2020-02-21 12:22PM EST | 106.00 | 13.87 | 13.30 | 13.85 | -1.11 | -7.41% | 3 | 0 | 62.11% |
| PYPL200228C00107000 | 2020-02-21 9:47AM EST | 107.00 | 12.85 | 12.50 | 12.85 | -0.95 | -6.88% | 3 | 0 | 50.00% |
| PYPL200228C00108000 | 2020-02-20 3:29PM EST | 108.00 | 11.75 | 11.40 | 11.90 | -2.47 | -17.37% | 2 | 0 | 56.45% |
| PYPL200228C00109000 | 2020-02-13 12:46PM EST | 109.00 | 11.66 | 10.35 | 10.90 | 0.00 | - | 10 | 0 | 52.59% |
| PYPL200228C00110000 | 2020-02-21 1:42PM EST | 110.00 | 9.55 | 9.40 | 9.90 | -2.35 | -19.75% | 4 | 0 | 48.68% |
| PYPL200228C00111000 | 2020-02-21 10:43AM EST | 111.00 | 8.86 | 8.40 | 8.95 | -1.27 | -12.54% | 1 | 0 | 46.34% |
| PYPL200228C00112000 | 2020-02-19 3:59PM EST | 112.00 | 12.15 | 7.50 | 8.00 | 0.00 | - | 11 | 0 | 43.70% |
| PYPL200228C00113000 | 2020-02-14 3:29PM EST | 113.00 | 9.84 | 6.70 | 7.05 | 0.00 | - | 7 | 0 | 40.82% |
| PYPL200228C00114000 | 2020-02-21 2:19PM EST | 114.00 | 5.19 | 5.75 | 6.05 | -1.89 | -26.69% | 10 | 0 | 36.48% |
| PYPL200228C00115000 | 2020-02-20 10:17AM EST | 115.00 | 9.02 | 4.70 | 5.15 | 0.00 | - | 1 | 0 | 34.28% |
| PYPL200228C00116000 | 2020-02-21 1:31PM EST | 116.00 | 4.00 | 4.10 | 4.35 | -1.59 | -28.44% | 37 | 0 | 33.42% |
| PYPL200228C00117000 | 2020-02-21 2:34PM EST | 117.00 | 2.96 | 3.30 | 3.55 | -2.19 | -42.52% | 152 | 0 | 31.69% |
| PYPL200228C00118000 | 2020-02-21 3:54PM EST | 118.00 | 2.79 | 2.62 | 2.82 | -2.21 | -44.20% | 53 | 0 | 30.27% |
| PYPL200228C00119000 | 2020-02-21 3:54PM EST | 119.00 | 2.11 | 1.97 | 2.19 | -1.85 | -46.72% | 357 | 0 | 29.37% |
| PYPL200228C00120000 | 2020-02-21 3:59PM EST | 120.00 | 1.48 | 1.45 | 1.61 | -1.85 | -55.56% | 467 | 0 | 28.03% |
| PYPL200228C00121000 | 2020-02-21 3:58PM EST | 121.00 | 1.09 | 1.03 | 1.16 | -1.53 | -58.40% | 1,467 | 0 | 27.34% |
| PYPL200228C00122000 | 2020-02-21 3:59PM EST | 122.00 | 0.75 | 0.70 | 0.78 | -1.26 | -62.69% | 294 | 0 | 26.34% |
| PYPL200228C00123000 | 2020-02-21 3:51PM EST | 123.00 | 0.50 | 0.46 | 0.54 | -0.95 | -65.52% | 299 | 0 | 26.39% |
| PYPL200228C00124000 | 2020-02-21 3:57PM EST | 124.00 | 0.32 | 0.30 | 0.37 | -0.72 | -69.23% | 463 | 0 | 26.61% |
| PYPL200228C00125000 | 2020-02-21 3:57PM EST | 125.00 | 0.21 | 0.19 | 0.25 | -0.50 | -70.42% | 212 | 0 | 26.91% |
| PYPL200228C00126000 | 2020-02-21 3:32PM EST | 126.00 | 0.12 | 0.12 | 0.18 | -0.33 | -73.33% | 106 | 0 | 27.74% |
| PYPL200228C00127000 | 2020-02-21 3:57PM EST | 127.00 | 0.11 | 0.09 | 0.12 | -0.18 | -62.07% | 45 | 0 | 28.03% |
| PYPL200228C00128000 | 2020-02-21 3:44PM EST | 128.00 | 0.07 | 0.05 | 0.13 | -0.12 | -63.16% | 32 | 0 | 31.35% |
| PYPL200228C00129000 | 2020-02-21 3:50PM EST | 129.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 42 | 0 | 32.42% |
| PYPL200228C00130000 | 2020-02-21 3:56PM EST | 130.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 94 | 0 | 31.06% |
| PYPL200228C00131000 | 2020-02-20 3:39PM EST | 131.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5 | 0 | 30.86% |
| PYPL200228C00132000 | 2020-02-20 9:37AM EST | 132.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 5 | 0 | 41.41% |
| PYPL200228C00135000 | 2020-02-19 11:43AM EST | 135.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 49.41% |
| PYPL200228C00140000 | 2020-02-14 12:36PM EST | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 52.73% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL200228P00090000 | 2020-02-20 12:56PM EST | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 0 | 85.94% |
| PYPL200228P00095000 | 2020-02-20 12:59PM EST | 95.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 406 | 0 | 76.17% |
| PYPL200228P00100000 | 2020-02-19 10:11AM EST | 100.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 66.21% |
| PYPL200228P00101000 | 2020-02-19 9:48AM EST | 101.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 75.10% |
| PYPL200228P00102000 | 2020-02-13 9:58AM EST | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL200228P00103000 | 2020-02-19 10:12AM EST | 103.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 70.41% |
| PYPL200228P00104000 | 2020-02-19 1:29PM EST | 104.00 | 0.04 | 0.07 | 0.18 | 0.00 | - | 62 | 0 | 55.86% |
| PYPL200228P00105000 | 2020-02-21 3:51PM EST | 105.00 | 0.12 | 0.10 | 0.21 | +0.07 | +140.00% | 1 | 0 | 54.88% |
| PYPL200228P00106000 | 2020-02-19 9:48AM EST | 106.00 | 0.06 | 0.11 | 0.20 | 0.00 | - | 1 | 0 | 51.56% |
| PYPL200228P00107000 | 2020-02-21 1:15PM EST | 107.00 | 0.13 | 0.11 | 0.22 | +0.07 | +116.67% | 2 | 0 | 51.95% |
| PYPL200228P00108000 | 2020-02-20 2:10PM EST | 108.00 | 0.12 | 0.14 | 0.21 | 0.00 | - | 5 | 0 | 47.95% |
| PYPL200228P00109000 | 2020-02-19 10:07AM EST | 109.00 | 0.17 | 0.15 | 0.21 | +0.08 | +88.89% | 32 | 0 | 44.53% |
| PYPL200228P00110000 | 2020-02-21 1:52PM EST | 110.00 | 0.25 | 0.17 | 0.24 | +0.12 | +92.31% | 4 | 0 | 42.29% |
| PYPL200228P00111000 | 2020-02-21 2:35PM EST | 111.00 | 0.28 | 0.19 | 0.27 | +0.23 | +460.00% | 2 | 0 | 39.94% |
| PYPL200228P00112000 | 2020-02-21 1:54PM EST | 112.00 | 0.39 | 0.23 | 0.34 | +0.16 | +69.57% | 7 | 0 | 38.62% |
| PYPL200228P00113000 | 2020-02-21 3:41PM EST | 113.00 | 0.36 | 0.29 | 0.36 | +0.17 | +89.47% | 10 | 0 | 35.35% |
| PYPL200228P00114000 | 2020-02-21 3:48PM EST | 114.00 | 0.42 | 0.37 | 0.47 | +0.16 | +61.54% | 43 | 0 | 34.28% |
| PYPL200228P00115000 | 2020-02-21 3:53PM EST | 115.00 | 0.49 | 0.48 | 0.53 | +0.19 | +63.33% | 133 | 0 | 31.40% |
| PYPL200228P00116000 | 2020-02-21 3:50PM EST | 116.00 | 0.67 | 0.62 | 0.70 | +0.25 | +59.52% | 167 | 0 | 30.32% |
| PYPL200228P00117000 | 2020-02-21 3:41PM EST | 117.00 | 0.97 | 0.83 | 0.92 | +0.64 | +193.94% | 283 | 0 | 29.30% |
| PYPL200228P00118000 | 2020-02-21 3:50PM EST | 118.00 | 1.17 | 1.10 | 1.22 | +0.28 | +31.46% | 299 | 0 | 28.52% |
| PYPL200228P00119000 | 2020-02-21 3:36PM EST | 119.00 | 1.78 | 1.46 | 1.58 | +1.18 | +196.67% | 314 | 0 | 27.54% |
| PYPL200228P00120000 | 2020-02-21 3:59PM EST | 120.00 | 2.00 | 1.92 | 2.09 | +1.12 | +127.27% | 391 | 0 | 27.56% |
| PYPL200228P00121000 | 2020-02-21 3:59PM EST | 121.00 | 2.58 | 2.48 | 2.61 | +1.36 | +111.48% | 160 | 0 | 26.39% |
| PYPL200228P00122000 | 2020-02-21 3:50PM EST | 122.00 | 3.24 | 3.15 | 3.30 | +1.57 | +94.01% | 92 | 0 | 26.51% |
| PYPL200228P00123000 | 2020-02-21 1:24PM EST | 123.00 | 4.68 | 3.90 | 4.05 | +2.47 | +111.76% | 30 | 0 | 26.39% |
| PYPL200228P00124000 | 2020-02-21 10:45AM EST | 124.00 | 5.03 | 4.70 | 5.00 | +1.53 | +43.71% | 50 | 0 | 29.44% |
| PYPL200228P00125000 | 2020-02-21 1:40PM EST | 125.00 | 5.97 | 5.60 | 5.95 | +2.17 | +57.11% | 5 | 0 | 32.08% |
| PYPL200228P00126000 | 2020-02-21 2:24PM EST | 126.00 | 7.48 | 6.50 | 6.90 | +3.08 | +70.00% | 17 | 0 | 34.38% |
| PYPL200228P00127000 | 2020-02-20 12:14PM EST | 127.00 | 6.52 | 7.35 | 7.85 | 0.00 | - | 10 | 0 | 36.33% |
| PYPL200228P00130000 | 2020-01-27 12:13AM EST | 130.00 | 7.05 | 10.30 | 10.85 | 0.00 | - | 21 | 0 | 45.90% |
| PYPL200228P00131000 | 2020-02-18 12:11AM EST | 131.00 | 12.50 | 11.30 | 11.80 | 0.00 | - | - | 0 | 46.97% |
| PYPL200228P00132000 | 2020-02-19 1:26PM EST | 132.00 | 12.60 | 12.30 | 12.80 | +4.70 | +59.49% | - | 0 | 49.90% |