eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240607C00046000 | 2024-05-28 12:48PM EDT | 46.00 | 7.60 | 6.35 | 10.15 | 0.00 | - | 2 | 0 | 57.81% |
| EBAY240607C00048000 | 2024-05-23 12:09PM EDT | 48.00 | 4.55 | 4.20 | 8.15 | 0.00 | - | - | 0 | 154.59% |
| EBAY240607C00049000 | 2024-05-30 1:26PM EDT | 49.00 | 4.20 | 4.50 | 7.20 | 0.00 | - | 30 | 0 | 83.69% |
| EBAY240607C00049500 | 2024-05-30 10:00AM EDT | 49.50 | 3.21 | 2.75 | 6.35 | 0.00 | - | 1 | 0 | 122.17% |
| EBAY240607C00050000 | 2024-05-30 11:06AM EDT | 50.00 | 2.86 | 2.32 | 4.85 | 0.00 | - | 1 | 1 | 72.95% |
| EBAY240607C00051000 | 2024-05-31 3:44PM EDT | 51.00 | 2.99 | 2.86 | 4.30 | +1.69 | +130.00% | 24 | 0 | 80.81% |
| EBAY240607C00052000 | 2024-05-31 3:21PM EDT | 52.00 | 2.10 | 1.82 | 2.44 | +0.47 | +28.83% | 143 | 178 | 32.13% |
| EBAY240607C00053000 | 2024-05-31 3:58PM EDT | 53.00 | 1.52 | 1.30 | 1.58 | +0.54 | +55.10% | 277 | 590 | 28.08% |
| EBAY240607C00054000 | 2024-05-31 3:59PM EDT | 54.00 | 0.84 | 0.83 | 0.90 | +0.29 | +52.73% | 412 | 663 | 26.27% |
| EBAY240607C00055000 | 2024-05-31 3:59PM EDT | 55.00 | 0.44 | 0.40 | 0.44 | +0.16 | +57.14% | 288 | 528 | 25.44% |
| EBAY240607C00056000 | 2024-05-31 3:56PM EDT | 56.00 | 0.20 | 0.18 | 0.22 | +0.03 | +17.65% | 10 | 75 | 26.95% |
| EBAY240607C00057000 | 2024-05-30 3:40PM EDT | 57.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 10 | 130 | 29.40% |
| EBAY240607C00058000 | 2024-05-31 9:43AM EDT | 58.00 | 0.06 | 0.04 | 0.10 | -0.04 | -40.00% | 3 | 348 | 34.77% |
| EBAY240607C00059000 | 2024-05-28 1:28PM EDT | 59.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 3 | 2 | 54.39% |
| EBAY240607C00060000 | 2024-05-30 10:58AM EDT | 60.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 10 | 8 | 49.41% |
| EBAY240607C00061000 | 2024-05-28 11:38AM EDT | 61.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 56.45% |
| EBAY240607C00062000 | 2024-04-30 3:03PM EDT | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EBAY240607C00063000 | 2024-05-21 9:59AM EDT | 63.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 1 | 7 | 66.41% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240607P00040000 | 2024-05-28 3:39PM EDT | 40.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 6 | 6 | 175.20% |
| EBAY240607P00042000 | 2024-05-31 2:12PM EDT | 42.00 | 0.01 | 0.00 | 1.12 | -0.18 | -94.74% | 10 | 0 | 153.13% |
| EBAY240607P00043000 | 2024-05-23 2:54PM EDT | 43.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 140 | 141 | 175.68% |
| EBAY240607P00044000 | 2024-05-23 2:57PM EDT | 44.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 82.81% |
| EBAY240607P00045000 | 2024-05-17 12:05PM EDT | 45.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 3 | 50 | 104.69% |
| EBAY240607P00046000 | 2024-05-24 2:57PM EDT | 46.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 5 | 5 | 71.48% |
| EBAY240607P00046500 | 2024-05-20 12:00PM EDT | 46.50 | 0.05 | 0.01 | 0.95 | 0.00 | - | - | 14 | 100.78% |
| EBAY240607P00047000 | 2024-05-20 3:15PM EDT | 47.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 1 | 28 | 65.23% |
| EBAY240607P00047500 | 2024-05-24 10:34AM EDT | 47.50 | 0.07 | 0.01 | 0.22 | 0.00 | - | 5 | 0 | 61.91% |
| EBAY240607P00048000 | 2024-05-29 10:05AM EDT | 48.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 6 | 8 | 49.02% |
| EBAY240607P00049000 | 2024-05-30 9:30AM EDT | 49.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | 22 | 406 | 43.56% |
| EBAY240607P00049500 | 2024-05-30 11:57AM EDT | 49.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 12 | 37.11% |
| EBAY240607P00050000 | 2024-05-31 1:29PM EDT | 50.00 | 0.05 | 0.00 | 0.04 | -0.03 | -37.50% | 164 | 414 | 33.59% |
| EBAY240607P00051000 | 2024-05-31 1:17PM EDT | 51.00 | 0.08 | 0.04 | 0.06 | -0.05 | -38.46% | 107 | 142 | 29.10% |
| EBAY240607P00052000 | 2024-05-31 3:59PM EDT | 52.00 | 0.11 | 0.10 | 0.12 | -0.18 | -62.07% | 709 | 605 | 26.27% |
| EBAY240607P00053000 | 2024-05-31 3:57PM EDT | 53.00 | 0.27 | 0.23 | 0.27 | -0.48 | -64.00% | 26 | 177 | 24.41% |
| EBAY240607P00054000 | 2024-05-31 3:59PM EDT | 54.00 | 0.57 | 0.56 | 0.60 | -0.73 | -56.15% | 182 | 24 | 23.58% |
| EBAY240607P00055000 | 2024-05-31 3:46PM EDT | 55.00 | 1.30 | 1.05 | 1.20 | -0.48 | -26.97% | 22 | 9 | 24.71% |
| EBAY240607P00056000 | 2024-05-31 1:51PM EDT | 56.00 | 2.50 | 1.34 | 2.26 | -0.15 | -5.66% | 1 | 11 | 38.09% |
| EBAY240607P00063000 | 2024-05-29 9:43AM EDT | 63.00 | 11.45 | 6.80 | 10.65 | 0.00 | - | - | 4 | 158.20% |
© 2024 Yahoo. All rights reserved.