eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240510C00044000 | 2024-04-08 11:16AM EDT | 44.00 | 8.26 | 3.65 | 6.95 | 0.00 | - | - | 1 | 131.93% |
| EBAY240510C00045000 | 2024-04-19 11:37AM EDT | 45.00 | 6.15 | 3.90 | 4.80 | 0.00 | - | 1 | 3 | 53.52% |
| EBAY240510C00046000 | 2024-05-02 9:30AM EDT | 46.00 | 3.37 | 2.19 | 3.80 | 0.00 | - | 3 | 4 | 44.34% |
| EBAY240510C00047000 | 2024-05-02 1:45PM EDT | 47.00 | 2.19 | 2.56 | 2.83 | 0.00 | - | 1 | 18 | 37.01% |
| EBAY240510C00048000 | 2024-05-03 3:05PM EDT | 48.00 | 1.81 | 1.69 | 1.88 | +0.22 | +13.84% | 6 | 29 | 29.59% |
| EBAY240510C00049000 | 2024-05-03 3:54PM EDT | 49.00 | 0.97 | 0.78 | 1.04 | +0.05 | +5.43% | 36 | 51 | 24.41% |
| EBAY240510C00050000 | 2024-05-03 3:51PM EDT | 50.00 | 0.44 | 0.42 | 0.46 | 0.00 | - | 85 | 112 | 22.46% |
| EBAY240510C00051000 | 2024-05-03 3:29PM EDT | 51.00 | 0.16 | 0.14 | 0.18 | -0.06 | -27.27% | 59 | 309 | 23.05% |
| EBAY240510C00052000 | 2024-05-03 2:32PM EDT | 52.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 194 | 295 | 24.61% |
| EBAY240510C00053000 | 2024-05-03 3:12PM EDT | 53.00 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 38 | 510 | 31.84% |
| EBAY240510C00054000 | 2024-05-03 9:59AM EDT | 54.00 | 0.12 | 0.02 | 0.06 | +0.11 | +1,100.00% | 8 | 414 | 37.50% |
| EBAY240510C00055000 | 2024-05-03 12:45PM EDT | 55.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 36 | 281 | 40.63% |
| EBAY240510C00056000 | 2024-05-03 10:04AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 338 | 44.14% |
| EBAY240510C00057000 | 2024-05-03 2:51PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6 | 75 | 46.88% |
| EBAY240510C00058000 | 2024-05-03 3:55PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 31 | 75 | 51.56% |
| EBAY240510C00059000 | 2024-05-02 9:30AM EDT | 59.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 63.67% |
| EBAY240510C00060000 | 2024-05-01 3:46PM EDT | 60.00 | 0.13 | 0.00 | 1.18 | 0.00 | - | 7 | 8 | 121.00% |
| EBAY240510C00063000 | 2024-04-02 11:15AM EDT | 63.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | - | 0 | 91.80% |
| EBAY240510C00064000 | 2024-04-02 11:15AM EDT | 64.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | - | 0 | 115.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240510P00042000 | 2024-04-02 11:15AM EDT | 42.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | - | 0 | 76.17% |
| EBAY240510P00043000 | 2024-05-03 10:11AM EDT | 43.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 2 | 4 | 53.91% |
| EBAY240510P00044000 | 2024-05-02 3:38PM EDT | 44.00 | 0.03 | 0.01 | 1.26 | 0.00 | - | 500 | 507 | 97.27% |
| EBAY240510P00045000 | 2024-05-03 3:16PM EDT | 45.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 33 | 41 | 51.56% |
| EBAY240510P00046000 | 2024-05-03 12:55PM EDT | 46.00 | 0.04 | 0.00 | 1.05 | -0.02 | -33.33% | 90 | 114 | 67.68% |
| EBAY240510P00047000 | 2024-05-03 11:43AM EDT | 47.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 31 | 188 | 28.32% |
| EBAY240510P00047500 | 2024-05-02 1:23PM EDT | 47.50 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 2 | 37 | 25.00% |
| EBAY240510P00048000 | 2024-05-03 2:30PM EDT | 48.00 | 0.12 | 0.09 | 0.12 | -0.10 | -45.45% | 77 | 304 | 23.34% |
| EBAY240510P00048500 | 2024-05-03 3:04PM EDT | 48.50 | 0.16 | 0.16 | 0.93 | -0.19 | -54.29% | 45 | 43 | 52.83% |
| EBAY240510P00049000 | 2024-05-03 3:55PM EDT | 49.00 | 0.30 | 0.29 | 0.32 | -0.22 | -42.31% | 650 | 677 | 21.58% |
| EBAY240510P00049500 | 2024-05-03 3:52PM EDT | 49.50 | 0.52 | 0.47 | 0.51 | -0.25 | -32.47% | 62 | 197 | 21.24% |
| EBAY240510P00050000 | 2024-05-03 3:47PM EDT | 50.00 | 0.77 | 0.73 | 0.77 | -0.28 | -26.67% | 62 | 548 | 21.00% |
| EBAY240510P00051000 | 2024-05-03 3:49PM EDT | 51.00 | 1.48 | 1.36 | 1.71 | -0.22 | -12.94% | 20 | 486 | 31.45% |
| EBAY240510P00052000 | 2024-05-03 1:24PM EDT | 52.00 | 2.09 | 2.00 | 2.51 | -0.50 | -19.31% | 15 | 512 | 31.25% |
| EBAY240510P00053000 | 2024-05-02 12:19PM EDT | 53.00 | 3.13 | 2.34 | 5.30 | -0.19 | -5.72% | 3 | 88 | 57.32% |
| EBAY240510P00054000 | 2024-05-02 1:46PM EDT | 54.00 | 4.30 | 2.94 | 6.25 | 0.00 | - | 4 | 52 | 53.42% |
| EBAY240510P00055000 | 2024-04-01 3:43PM EDT | 55.00 | 3.62 | 4.10 | 4.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.