eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240517C00032500 | 2024-04-30 12:19PM EDT | 32.50 | 19.35 | 18.40 | 20.30 | 0.00 | - | 1 | 8 | 271.29% |
| EBAY240517C00035000 | 2024-05-01 2:35PM EDT | 35.00 | 16.90 | 15.90 | 17.95 | 0.00 | - | 12 | 26 | 242.48% |
| EBAY240517C00037500 | 2024-05-10 11:26AM EDT | 37.50 | 13.40 | 11.30 | 13.65 | +1.35 | +11.20% | 5 | 5 | 131.64% |
| EBAY240517C00039000 | 2024-04-29 3:00PM EDT | 39.00 | 13.75 | 11.70 | 12.20 | 0.00 | - | - | 4 | 124.81% |
| EBAY240517C00040000 | 2024-05-10 11:08AM EDT | 40.00 | 11.00 | 8.65 | 11.15 | +0.89 | +8.80% | 4 | 76 | 108.20% |
| EBAY240517C00041000 | 2024-05-01 11:36AM EDT | 41.00 | 10.40 | 8.05 | 10.15 | 0.00 | - | - | 1 | 99.22% |
| EBAY240517C00042000 | 2024-05-01 9:46AM EDT | 42.00 | 9.75 | 8.70 | 9.15 | 0.00 | - | - | 3 | 90.23% |
| EBAY240517C00042500 | 2024-05-08 1:10PM EDT | 42.50 | 7.53 | 8.40 | 8.65 | 0.00 | - | 1 | 40 | 62.50% |
| EBAY240517C00043000 | 2024-04-29 3:00PM EDT | 43.00 | 9.80 | 7.25 | 8.25 | 0.00 | - | - | 18 | 91.99% |
| EBAY240517C00044000 | 2024-05-02 10:26AM EDT | 44.00 | 6.10 | 6.90 | 7.20 | 0.00 | - | 7 | 14 | 58.20% |
| EBAY240517C00045000 | 2024-05-09 12:18PM EDT | 45.00 | 5.20 | 3.95 | 6.20 | 0.00 | - | 10 | 1,476 | 68.56% |
| EBAY240517C00046000 | 2024-05-10 2:27PM EDT | 46.00 | 5.00 | 4.65 | 5.25 | +1.00 | +25.00% | 1 | 2 | 63.28% |
| EBAY240517C00046500 | 2024-05-02 3:50PM EDT | 46.50 | 3.05 | 3.50 | 4.70 | 0.00 | - | 1 | 1 | 54.79% |
| EBAY240517C00047000 | 2024-05-02 10:05AM EDT | 47.00 | 3.20 | 2.64 | 4.20 | 0.00 | - | - | 3 | 50.20% |
| EBAY240517C00047500 | 2024-05-10 11:26AM EDT | 47.50 | 3.45 | 2.77 | 3.70 | +0.65 | +23.21% | 10 | 482 | 45.41% |
| EBAY240517C00048000 | 2024-05-10 3:42PM EDT | 48.00 | 2.95 | 1.73 | 3.20 | +0.73 | +32.88% | 3 | 8 | 40.63% |
| EBAY240517C00048500 | 2024-05-10 1:54PM EDT | 48.50 | 2.48 | 2.35 | 2.84 | +0.97 | +64.24% | 2 | 21 | 43.56% |
| EBAY240517C00049000 | 2024-05-10 3:59PM EDT | 49.00 | 2.38 | 1.91 | 2.26 | +0.79 | +49.69% | 11 | 185 | 34.08% |
| EBAY240517C00049500 | 2024-05-10 9:39AM EDT | 49.50 | 1.60 | 1.51 | 2.24 | +0.48 | +42.86% | 10 | 658 | 49.02% |
| EBAY240517C00050000 | 2024-05-10 2:05PM EDT | 50.00 | 1.18 | 1.21 | 1.28 | +0.39 | +49.37% | 157 | 3,454 | 23.78% |
| EBAY240517C00051000 | 2024-05-10 2:17PM EDT | 51.00 | 0.51 | 0.54 | 0.61 | +0.14 | +37.84% | 221 | 1,044 | 21.68% |
| EBAY240517C00052000 | 2024-05-10 3:55PM EDT | 52.00 | 0.24 | 0.22 | 0.25 | +0.12 | +100.00% | 79 | 951 | 22.07% |
| EBAY240517C00052500 | 2024-05-10 3:58PM EDT | 52.50 | 0.16 | 0.14 | 0.16 | +0.07 | +77.78% | 78 | 3,682 | 22.85% |
| EBAY240517C00053000 | 2024-05-10 3:58PM EDT | 53.00 | 0.11 | 0.09 | 0.10 | +0.06 | +120.00% | 10 | 724 | 23.63% |
| EBAY240517C00054000 | 2024-05-10 3:59PM EDT | 54.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 8 | 66 | 27.74% |
| EBAY240517C00055000 | 2024-05-10 3:33PM EDT | 55.00 | 0.06 | 0.03 | 0.09 | +0.03 | +100.00% | 13 | 4,052 | 37.50% |
| EBAY240517C00056000 | 2024-05-10 2:35PM EDT | 56.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 1 | 398 | 39.06% |
| EBAY240517C00057000 | 2024-05-02 9:52AM EDT | 57.00 | 0.02 | 0.02 | 0.37 | 0.00 | - | 500 | 205 | 60.55% |
| EBAY240517C00057500 | 2024-05-10 10:11AM EDT | 57.50 | 0.01 | 0.02 | 0.06 | 0.00 | - | 1 | 601 | 49.61% |
| EBAY240517C00058000 | 2024-05-02 9:31AM EDT | 58.00 | 0.12 | 0.02 | 0.17 | 0.00 | - | 5 | 35 | 57.23% |
| EBAY240517C00059000 | 2024-05-10 10:37AM EDT | 59.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 1 | 22 | 48.44% |
| EBAY240517C00060000 | 2024-05-09 12:13PM EDT | 60.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 11 | 242 | 111.33% |
| EBAY240517C00061000 | 2024-05-02 9:37AM EDT | 61.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 1 | 2 | 118.65% |
| EBAY240517C00062000 | 2024-04-26 12:34PM EDT | 62.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 2 | 0 | 97.85% |
| EBAY240517C00063000 | 2024-05-08 10:20AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 64.06% |
| EBAY240517C00065000 | 2024-05-07 3:23PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 144.92% |
| EBAY240517C00070000 | 2024-04-04 3:09PM EDT | 70.00 | 0.11 | 0.00 | 0.71 | 0.00 | - | 2 | 2 | 151.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240517P00032500 | 2024-02-23 11:39AM EDT | 32.50 | 0.22 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 187.11% |
| EBAY240517P00035000 | 2024-03-12 2:03PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 117.97% |
| EBAY240517P00037500 | 2024-03-13 3:47PM EDT | 37.50 | 0.07 | 0.01 | 0.36 | 0.00 | - | 2 | 7 | 137.31% |
| EBAY240517P00040000 | 2024-04-26 2:53PM EDT | 40.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 161 | 89.84% |
| EBAY240517P00041000 | 2024-05-10 9:41AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 7 | 46 | 67.97% |
| EBAY240517P00042000 | 2024-05-10 3:18PM EDT | 42.00 | 0.01 | 0.00 | 0.34 | -0.10 | -90.91% | 2 | 0 | 92.77% |
| EBAY240517P00042500 | 2024-05-08 1:10PM EDT | 42.50 | 0.04 | 0.01 | 1.27 | 0.00 | - | 9 | 199 | 127.34% |
| EBAY240517P00043000 | 2024-05-02 2:26PM EDT | 43.00 | 0.07 | 0.01 | 1.27 | 0.00 | - | 3 | 3 | 121.68% |
| EBAY240517P00044000 | 2024-05-06 3:52PM EDT | 44.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 1 | 5 | 110.55% |
| EBAY240517P00045000 | 2024-05-08 1:13PM EDT | 45.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 2 | 1,182 | 55.47% |
| EBAY240517P00045500 | 2024-05-06 10:12AM EDT | 45.50 | 0.25 | 0.01 | 1.28 | 0.00 | - | 8 | 12 | 93.36% |
| EBAY240517P00046000 | 2024-05-06 1:08PM EDT | 46.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 6 | 11 | 52.73% |
| EBAY240517P00046500 | 2024-05-09 9:30AM EDT | 46.50 | 0.10 | 0.02 | 0.26 | 0.00 | - | 5 | 23 | 59.18% |
| EBAY240517P00047000 | 2024-05-10 1:05PM EDT | 47.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 2 | 104 | 37.11% |
| EBAY240517P00047500 | 2024-05-10 11:57AM EDT | 47.50 | 0.01 | 0.02 | 0.13 | -0.06 | -85.71% | 2 | 911 | 40.14% |
| EBAY240517P00048000 | 2024-05-10 3:55PM EDT | 48.00 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 15 | 139 | 30.47% |
| EBAY240517P00048500 | 2024-05-10 11:43AM EDT | 48.50 | 0.07 | 0.03 | 0.06 | -0.08 | -53.33% | 5 | 37 | 25.39% |
| EBAY240517P00049000 | 2024-05-10 3:41PM EDT | 49.00 | 0.07 | 0.05 | 0.07 | -0.14 | -66.67% | 110 | 379 | 22.27% |
| EBAY240517P00049500 | 2024-05-10 3:48PM EDT | 49.50 | 0.12 | 0.08 | 0.11 | -0.19 | -61.29% | 141 | 685 | 20.70% |
| EBAY240517P00050000 | 2024-05-10 3:59PM EDT | 50.00 | 0.16 | 0.16 | 0.17 | -0.31 | -65.96% | 3,920 | 7,913 | 18.85% |
| EBAY240517P00051000 | 2024-05-10 3:58PM EDT | 51.00 | 0.51 | 0.50 | 0.54 | -0.58 | -53.21% | 314 | 745 | 19.14% |
| EBAY240517P00052000 | 2024-05-10 3:55PM EDT | 52.00 | 1.16 | 1.13 | 1.23 | -1.25 | -51.87% | 21 | 387 | 21.19% |
| EBAY240517P00052500 | 2024-05-10 2:20PM EDT | 52.50 | 1.72 | 1.46 | 1.81 | -0.79 | -31.47% | 32 | 2,479 | 30.08% |
| EBAY240517P00053000 | 2024-05-10 12:23PM EDT | 53.00 | 2.00 | 1.97 | 2.37 | -1.10 | -35.48% | 5 | 510 | 37.99% |
| EBAY240517P00054000 | 2024-05-02 11:20AM EDT | 54.00 | 4.50 | 1.49 | 4.05 | 0.00 | - | - | 1 | 77.20% |
| EBAY240517P00055000 | 2024-05-06 12:24PM EDT | 55.00 | 5.55 | 2.53 | 4.05 | 0.00 | - | 2 | 11 | 33.01% |
| EBAY240517P00056000 | 2024-05-07 10:05AM EDT | 56.00 | 6.00 | 4.90 | 5.05 | 0.00 | - | 1 | 1 | 39.06% |
| EBAY240517P00057000 | 2024-05-08 10:23AM EDT | 57.00 | 7.15 | 5.00 | 6.05 | 0.00 | - | 3 | 1 | 44.92% |
| EBAY240517P00057500 | 2024-05-02 10:15AM EDT | 57.50 | 7.55 | 6.15 | 7.55 | 0.00 | - | 1 | 0 | 75.29% |
| EBAY240517P00058000 | 2024-05-07 10:00AM EDT | 58.00 | 8.00 | 6.75 | 9.00 | 0.00 | - | - | 3 | 107.91% |
| EBAY240517P00059000 | 2024-05-07 11:54AM EDT | 59.00 | 8.90 | 7.55 | 10.10 | 0.00 | - | - | 1 | 113.67% |
| EBAY240517P00060000 | 2024-05-08 9:54AM EDT | 60.00 | 10.20 | 8.85 | 9.05 | 0.00 | - | 1 | 8 | 61.33% |
| EBAY240517P00061000 | 2024-05-08 9:54AM EDT | 61.00 | 11.20 | 8.85 | 12.00 | 0.00 | - | 1 | 2 | 104.98% |
| EBAY240517P00062000 | 2024-05-08 9:54AM EDT | 62.00 | 12.20 | 10.30 | 12.45 | 0.00 | - | 1 | 1 | 107.81% |
| EBAY240517P00063000 | 2024-05-01 2:40PM EDT | 63.00 | 11.00 | 10.85 | 12.05 | 0.00 | - | - | 0 | 76.17% |
| EBAY240517P00065000 | 2024-05-07 11:54AM EDT | 65.00 | 14.90 | 13.70 | 15.85 | 0.00 | - | 3 | 3 | 153.71% |
| EBAY240517P00070000 | 2024-05-08 9:54AM EDT | 70.00 | 20.20 | 18.65 | 21.05 | 0.00 | - | 4 | 4 | 188.67% |
© 2024 Yahoo. All rights reserved.