eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY230217C00025000 | 2023-01-03 2:54PM EST | 25.00 | 17.25 | 24.15 | 24.75 | 0.00 | - | - | 1 | 185.55% |
| EBAY230217C00027500 | 2023-01-03 3:00PM EST | 27.50 | 14.85 | 21.90 | 22.15 | 0.00 | - | - | 3 | 114.06% |
| EBAY230217C00035000 | 2023-01-11 3:57PM EST | 35.00 | 11.95 | 14.30 | 14.65 | 0.00 | - | 16 | 33 | 93.95% |
| EBAY230217C00037500 | 2023-01-17 12:03PM EST | 37.50 | 9.81 | 11.85 | 12.15 | 0.00 | - | 1,000 | 1,073 | 78.13% |
| EBAY230217C00040000 | 2023-01-31 12:40PM EST | 40.00 | 9.11 | 9.50 | 9.75 | -0.43 | -4.51% | 1 | 265 | 60.55% |
| EBAY230217C00041000 | 2023-01-24 3:54PM EST | 41.00 | 6.15 | 8.50 | 8.85 | 0.00 | - | - | 3 | 58.98% |
| EBAY230217C00042000 | 2023-01-30 12:44PM EST | 42.00 | 7.10 | 7.55 | 7.85 | 0.00 | - | 3 | 4 | 54.69% |
| EBAY230217C00042500 | 2023-01-30 12:14PM EST | 42.50 | 6.70 | 7.10 | 7.35 | 0.00 | - | 2 | 984 | 53.13% |
| EBAY230217C00043000 | 2023-01-25 2:15PM EST | 43.00 | 5.85 | 6.60 | 6.80 | 0.00 | - | - | 22 | 54.20% |
| EBAY230217C00043500 | 2023-01-30 3:07PM EST | 43.50 | 5.65 | 6.15 | 6.35 | 0.00 | - | 2 | 3 | 53.32% |
| EBAY230217C00044000 | 2023-01-30 3:50PM EST | 44.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | 6 | 11 | 52.15% |
| EBAY230217C00044500 | 2023-01-30 1:17PM EST | 44.50 | 4.95 | 5.30 | 5.45 | 0.00 | - | 3 | 16 | 50.68% |
| EBAY230217C00045000 | 2023-01-31 2:54PM EST | 45.00 | 4.60 | 4.85 | 5.00 | +0.20 | +4.55% | 5 | 3,948 | 49.02% |
| EBAY230217C00045500 | 2023-01-27 1:18PM EST | 45.50 | 4.34 | 4.40 | 4.55 | 0.00 | - | 1 | 4 | 47.07% |
| EBAY230217C00046000 | 2023-01-31 10:09AM EST | 46.00 | 3.60 | 4.00 | 4.15 | -0.14 | -3.74% | 1 | 15 | 46.53% |
| EBAY230217C00046500 | 2023-01-31 3:56PM EST | 46.50 | 3.55 | 3.60 | 3.75 | -0.15 | -4.05% | 1 | 8 | 45.56% |
| EBAY230217C00047000 | 2023-01-30 10:32AM EST | 47.00 | 3.05 | 3.20 | 3.35 | 0.00 | - | 11 | 70 | 44.19% |
| EBAY230217C00047500 | 2023-01-31 3:59PM EST | 47.50 | 2.90 | 2.86 | 2.94 | +0.47 | +19.34% | 14 | 3,200 | 42.24% |
| EBAY230217C00048000 | 2023-01-31 3:54PM EST | 48.00 | 2.49 | 2.52 | 2.57 | +0.33 | +15.28% | 3 | 92 | 40.92% |
| EBAY230217C00048500 | 2023-01-31 3:12PM EST | 48.50 | 2.00 | 2.18 | 2.24 | +0.13 | +6.95% | 52 | 43 | 40.14% |
| EBAY230217C00049000 | 2023-01-31 3:32PM EST | 49.00 | 1.74 | 1.88 | 1.93 | +0.15 | +9.43% | 22 | 81 | 39.36% |
| EBAY230217C00049500 | 2023-01-31 3:12PM EST | 49.50 | 1.44 | 1.60 | 1.64 | +0.13 | +9.92% | 118 | 262 | 38.48% |
| EBAY230217C00050000 | 2023-01-31 3:34PM EST | 50.00 | 1.25 | 1.35 | 1.39 | +0.15 | +13.64% | 85 | 5,504 | 37.99% |
| EBAY230217C00051000 | 2023-01-31 3:56PM EST | 51.00 | 0.86 | 0.92 | 0.95 | +0.12 | +16.22% | 69 | 4,294 | 36.72% |
| EBAY230217C00052000 | 2023-01-31 2:33PM EST | 52.00 | 0.48 | 0.59 | 0.64 | +0.01 | +2.13% | 26 | 68 | 36.33% |
| EBAY230217C00052500 | 2023-01-31 3:20PM EST | 52.50 | 0.41 | 0.47 | 0.51 | +0.02 | +5.13% | 20 | 640 | 35.94% |
| EBAY230217C00053000 | 2023-01-30 3:15PM EST | 53.00 | 0.32 | 0.37 | 0.41 | 0.00 | - | 62 | 762 | 35.84% |
| EBAY230217C00054000 | 2023-01-31 10:30AM EST | 54.00 | 0.22 | 0.23 | 0.26 | -0.02 | -8.33% | 80 | 98 | 35.79% |
| EBAY230217C00055000 | 2023-01-31 1:49PM EST | 55.00 | 0.14 | 0.15 | 0.17 | +0.01 | +7.69% | 1 | 1,621 | 36.33% |
| EBAY230217C00060000 | 2023-01-27 3:19PM EST | 60.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 3 | 1,766 | 49.22% |
| EBAY230217C00065000 | 2023-01-24 12:12PM EST | 65.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 80.76% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY230217P00022500 | 2022-12-16 3:43PM EST | 22.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 164.84% |
| EBAY230217P00025000 | 2022-12-29 2:18PM EST | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 131.25% |
| EBAY230217P00027500 | 2023-01-26 10:15AM EST | 27.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 15 | 121.09% |
| EBAY230217P00030000 | 2023-01-25 3:52PM EST | 30.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 104.69% |
| EBAY230217P00032500 | 2023-01-17 10:08AM EST | 32.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 38 | 96.09% |
| EBAY230217P00035000 | 2023-01-30 3:20PM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 485 | 62.50% |
| EBAY230217P00037500 | 2023-01-30 11:47AM EST | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 3,019 | 54.69% |
| EBAY230217P00038000 | 2023-01-31 3:16PM EST | 38.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 5 | 53.91% |
| EBAY230217P00040000 | 2023-01-31 2:49PM EST | 40.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 15 | 3,027 | 50.39% |
| EBAY230217P00041000 | 2023-01-27 12:11PM EST | 41.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 48.83% |
| EBAY230217P00041500 | 2023-01-26 3:05PM EST | 41.50 | 0.12 | 0.07 | 0.08 | 0.00 | - | - | 227 | 47.46% |
| EBAY230217P00042000 | 2023-01-27 3:41PM EST | 42.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 10 | 66 | 46.68% |
| EBAY230217P00042500 | 2023-01-31 2:54PM EST | 42.50 | 0.13 | 0.10 | 0.12 | -0.03 | -18.75% | 8 | 2,423 | 45.70% |
| EBAY230217P00043000 | 2023-01-27 1:07PM EST | 43.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 5 | 47 | 44.53% |
| EBAY230217P00043500 | 2023-01-31 3:00PM EST | 43.50 | 0.19 | 0.16 | 0.17 | -0.02 | -9.52% | 23 | 296 | 43.65% |
| EBAY230217P00044000 | 2023-01-31 3:45PM EST | 44.00 | 0.22 | 0.20 | 0.21 | +0.01 | +4.76% | 398 | 493 | 42.97% |
| EBAY230217P00044500 | 2023-01-31 11:30AM EST | 44.50 | 0.30 | 0.24 | 0.26 | +0.05 | +20.00% | 310 | 108 | 42.48% |
| EBAY230217P00045000 | 2023-01-31 3:16PM EST | 45.00 | 0.34 | 0.30 | 0.32 | -0.07 | -17.07% | 36 | 6,442 | 41.90% |
| EBAY230217P00045500 | 2023-01-31 11:39AM EST | 45.50 | 0.45 | 0.36 | 0.39 | -0.03 | -6.25% | 3 | 17 | 41.31% |
| EBAY230217P00046000 | 2023-01-31 3:45PM EST | 46.00 | 0.49 | 0.44 | 0.48 | +0.06 | +13.95% | 381 | 1,008 | 40.92% |
| EBAY230217P00046500 | 2023-01-31 11:30AM EST | 46.50 | 0.63 | 0.52 | 0.57 | +0.02 | +3.28% | 10 | 16 | 40.09% |
| EBAY230217P00047000 | 2023-01-30 2:12PM EST | 47.00 | 0.81 | 0.64 | 0.68 | 0.00 | - | 1 | 30 | 39.36% |
| EBAY230217P00047500 | 2023-01-31 2:08PM EST | 47.50 | 0.90 | 0.76 | 0.81 | -0.06 | -6.25% | 2 | 843 | 38.77% |
| EBAY230217P00048000 | 2023-01-30 2:43PM EST | 48.00 | 1.16 | 0.90 | 0.97 | 0.00 | - | 18 | 107 | 38.38% |
| EBAY230217P00048500 | 2023-01-31 3:18PM EST | 48.50 | 1.21 | 1.08 | 1.13 | -0.12 | -9.02% | 47 | 94 | 37.45% |
| EBAY230217P00049000 | 2023-01-31 3:40PM EST | 49.00 | 1.39 | 1.27 | 1.33 | -0.24 | -14.72% | 421 | 196 | 36.96% |
| EBAY230217P00049500 | 2023-01-31 1:19PM EST | 49.50 | 1.84 | 1.48 | 1.54 | +0.02 | +1.10% | 8 | 228 | 36.13% |
| EBAY230217P00050000 | 2023-01-31 3:41PM EST | 50.00 | 1.86 | 1.74 | 1.78 | +0.05 | +2.76% | 2,166 | 284 | 35.43% |
| EBAY230217P00051000 | 2023-01-31 11:13AM EST | 51.00 | 2.61 | 2.28 | 2.36 | +0.23 | +9.66% | 7 | 40 | 34.47% |
| EBAY230217P00052000 | 2023-01-30 10:22AM EST | 52.00 | 3.15 | 2.97 | 3.05 | 0.00 | - | 13 | 9 | 33.79% |
| EBAY230217P00052500 | 2023-01-27 1:02PM EST | 52.50 | 3.55 | 3.30 | 3.45 | 0.00 | - | 3 | 79 | 34.08% |
| EBAY230217P00053000 | 2023-01-25 2:08PM EST | 53.00 | 4.90 | 3.70 | 3.90 | 0.00 | - | - | 13 | 35.50% |
| EBAY230217P00054000 | 2023-01-25 1:11PM EST | 54.00 | 5.80 | 4.60 | 4.75 | 0.00 | - | - | 3 | 35.35% |
| EBAY230217P00055000 | 2023-01-27 12:06PM EST | 55.00 | 5.65 | 5.45 | 5.75 | 0.00 | - | 1 | 1 | 40.33% |
| EBAY230217P00060000 | 2022-11-28 10:08AM EST | 60.00 | 15.41 | 19.95 | 20.15 | 0.00 | - | 1 | 0 | 307.42% |
| EBAY230217P00070000 | 2022-12-01 1:19PM EST | 70.00 | 24.86 | 28.35 | 28.80 | 0.00 | - | - | 0 | 327.00% |
© 2023 Yahoo. All rights reserved.
