eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY230210C00038000 | 2023-02-02 2:48PM EST | 38.00 | 13.22 | 12.65 | 12.85 | 0.00 | - | 11 | 13 | 113.28% |
| EBAY230210C00041000 | 2023-01-23 3:57PM EST | 41.00 | 6.80 | 9.60 | 9.85 | 0.00 | - | 1 | 68 | 82.42% |
| EBAY230210C00042000 | 2023-02-03 12:05PM EST | 42.00 | 9.02 | 8.50 | 8.95 | +3.17 | +54.19% | 1 | 143 | 74.61% |
| EBAY230210C00043000 | 2023-01-23 12:54PM EST | 43.00 | 4.82 | 7.65 | 7.95 | 0.00 | - | 1 | 18 | 77.73% |
| EBAY230210C00044000 | 2023-01-27 2:53PM EST | 44.00 | 5.65 | 6.60 | 6.85 | 0.00 | - | 21 | 110 | 58.59% |
| EBAY230210C00045000 | 2023-02-03 10:09AM EST | 45.00 | 5.26 | 5.65 | 5.90 | +0.83 | +18.74% | 1 | 214 | 57.62% |
| EBAY230210C00045500 | 2023-02-03 11:49AM EST | 45.50 | 5.60 | 5.05 | 5.35 | +2.05 | +57.75% | 2 | 1 | 60.55% |
| EBAY230210C00046000 | 2023-02-02 3:44PM EST | 46.00 | 5.32 | 4.70 | 4.90 | 0.00 | - | 21 | 193 | 51.56% |
| EBAY230210C00047000 | 2023-02-03 3:23PM EST | 47.00 | 3.82 | 3.65 | 3.90 | -1.19 | -23.75% | 18 | 96 | 50.00% |
| EBAY230210C00047500 | 2023-02-02 11:16AM EST | 47.50 | 4.60 | 3.25 | 3.45 | 0.00 | - | 20 | 16 | 48.15% |
| EBAY230210C00048000 | 2023-02-03 3:02PM EST | 48.00 | 2.74 | 2.72 | 2.94 | -0.26 | -8.67% | 2 | 289 | 42.38% |
| EBAY230210C00048500 | 2023-02-03 10:44AM EST | 48.50 | 2.65 | 2.28 | 2.58 | -0.40 | -13.11% | 2 | 5 | 43.95% |
| EBAY230210C00049000 | 2023-02-02 3:05PM EST | 49.00 | 2.56 | 1.94 | 2.06 | 0.00 | - | 21 | 511 | 37.16% |
| EBAY230210C00049500 | 2023-02-02 12:52PM EST | 49.50 | 2.62 | 1.54 | 1.69 | 0.00 | - | 16 | 219 | 36.33% |
| EBAY230210C00050000 | 2023-02-03 3:52PM EST | 50.00 | 1.20 | 1.23 | 1.31 | -0.64 | -34.78% | 41 | 225 | 33.94% |
| EBAY230210C00051000 | 2023-02-03 3:55PM EST | 51.00 | 0.73 | 0.68 | 0.72 | -0.63 | -46.32% | 117 | 58 | 31.35% |
| EBAY230210C00052000 | 2023-02-03 3:31PM EST | 52.00 | 0.36 | 0.31 | 0.36 | -0.45 | -55.56% | 25 | 155 | 30.71% |
| EBAY230210C00053000 | 2023-02-03 3:29PM EST | 53.00 | 0.17 | 0.13 | 0.18 | -0.49 | -74.24% | 6 | 18 | 31.74% |
| EBAY230210C00054000 | 2023-02-03 3:50PM EST | 54.00 | 0.08 | 0.05 | 0.09 | -0.16 | -66.67% | 423 | 72 | 33.20% |
| EBAY230210C00055000 | 2023-02-03 2:13PM EST | 55.00 | 0.08 | 0.01 | 0.08 | -0.03 | -27.27% | 4 | 14 | 39.06% |
| EBAY230210C00058000 | 2023-01-27 3:49PM EST | 58.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 52.73% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY230210P00031000 | 2022-12-30 2:30PM EST | 31.00 | 0.20 | 0.00 | 1.04 | 0.00 | - | 2 | 0 | 255.27% |
| EBAY230210P00032000 | 2022-12-30 2:28PM EST | 32.00 | 0.22 | 0.00 | 1.04 | 0.00 | - | 2 | 0 | 241.80% |
| EBAY230210P00033000 | 2023-01-10 10:38AM EST | 33.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 125.00% |
| EBAY230210P00034000 | 2023-01-19 10:36AM EST | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 85 | 86 | 117.19% |
| EBAY230210P00035000 | 2023-01-23 9:30AM EST | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 136.33% |
| EBAY230210P00036000 | 2023-01-11 2:36PM EST | 36.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 2 | 20 | 131.25% |
| EBAY230210P00037000 | 2023-01-17 12:45PM EST | 37.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 122 | 100.78% |
| EBAY230210P00038000 | 2023-01-30 1:34PM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 89 | 87.50% |
| EBAY230210P00039000 | 2023-01-24 3:18PM EST | 39.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 77 | 79.69% |
| EBAY230210P00040000 | 2023-01-30 1:33PM EST | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 173 | 73.44% |
| EBAY230210P00041000 | 2023-01-26 3:42PM EST | 41.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 66.41% |
| EBAY230210P00042000 | 2023-01-27 3:38PM EST | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 41 | 62 | 59.38% |
| EBAY230210P00043000 | 2023-01-31 1:36PM EST | 43.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 634 | 53.13% |
| EBAY230210P00043500 | 2023-01-27 3:38PM EST | 43.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 50.00% |
| EBAY230210P00044000 | 2023-01-31 10:20AM EST | 44.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 125 | 51.56% |
| EBAY230210P00044500 | 2023-02-03 11:38AM EST | 44.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 31 | 47.66% |
| EBAY230210P00045000 | 2023-02-01 10:51AM EST | 45.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 44.53% |
| EBAY230210P00046000 | 2023-02-02 12:39PM EST | 46.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 78 | 39.45% |
| EBAY230210P00046500 | 2023-02-02 10:59AM EST | 46.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 69 | 38.67% |
| EBAY230210P00047000 | 2023-02-03 2:51PM EST | 47.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 14 | 137 | 35.94% |
| EBAY230210P00047500 | 2023-02-03 10:57AM EST | 47.50 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 3 | 286 | 34.77% |
| EBAY230210P00048000 | 2023-02-03 12:58PM EST | 48.00 | 0.12 | 0.11 | 0.15 | +0.01 | +9.09% | 382 | 40 | 34.38% |
| EBAY230210P00048500 | 2023-02-03 2:45PM EST | 48.50 | 0.19 | 0.16 | 0.20 | +0.02 | +11.76% | 12 | 397 | 32.62% |
| EBAY230210P00049000 | 2023-02-03 3:33PM EST | 49.00 | 0.27 | 0.24 | 0.30 | +0.06 | +28.57% | 42 | 613 | 32.52% |
| EBAY230210P00049500 | 2023-02-03 3:29PM EST | 49.50 | 0.38 | 0.36 | 0.40 | +0.10 | +35.71% | 14 | 404 | 31.06% |
| EBAY230210P00051000 | 2023-02-03 3:51PM EST | 51.00 | 1.02 | 0.96 | 1.02 | +0.35 | +52.24% | 39 | 29 | 29.88% |
| EBAY230210P00052000 | 2023-02-03 1:30PM EST | 52.00 | 1.61 | 1.46 | 1.67 | +0.26 | +19.26% | 10 | 112 | 29.40% |
© 2023 Yahoo. All rights reserved.
