eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY241018C00032500 | 2024-09-11 3:55PM EDT | 32.50 | 28.35 | 31.90 | 35.95 | 0.00 | - | - | 1 | 579.30% |
| EBAY241018C00035000 | 2024-03-13 10:30AM EDT | 35.00 | 17.64 | 17.05 | 17.30 | 0.00 | - | 10 | 0 | 0.00% |
| EBAY241018C00037500 | 2024-08-27 10:42AM EDT | 37.50 | 22.35 | 26.50 | 28.30 | 0.00 | - | 1 | 0 | 0.00% |
| EBAY241018C00040000 | 2024-09-27 9:45AM EDT | 40.00 | 24.15 | 24.90 | 29.00 | 0.00 | - | 3 | 31 | 228.91% |
| EBAY241018C00042500 | 2024-08-08 10:11AM EDT | 42.50 | 13.40 | 15.90 | 17.15 | 0.00 | - | 1 | 19 | 0.00% |
| EBAY241018C00045000 | 2024-10-09 10:45AM EDT | 45.00 | 21.85 | 21.80 | 22.95 | 0.00 | - | 2 | 521 | 261.72% |
| EBAY241018C00047500 | 2024-10-11 11:21AM EDT | 47.50 | 19.28 | 19.10 | 21.45 | 0.00 | - | 1 | 474 | 272.27% |
| EBAY241018C00050000 | 2024-10-14 12:52PM EDT | 50.00 | 17.00 | 15.85 | 17.85 | +0.51 | +3.09% | 4 | 373 | 246.88% |
| EBAY241018C00052000 | 2024-10-10 9:46AM EDT | 52.00 | 15.55 | 14.25 | 16.95 | 0.00 | - | 1 | 7 | 202.73% |
| EBAY241018C00052500 | 2024-10-14 2:40PM EDT | 52.50 | 14.46 | 14.35 | 15.50 | +0.11 | +0.77% | 24 | 521 | 182.03% |
| EBAY241018C00053000 | 2024-10-04 10:08AM EDT | 53.00 | 13.10 | 13.40 | 14.95 | 0.00 | - | 1 | 4 | 151.17% |
| EBAY241018C00054000 | 2024-10-03 2:50PM EDT | 54.00 | 11.40 | 12.55 | 14.95 | 0.00 | - | - | 2 | 190.82% |
| EBAY241018C00055000 | 2024-10-11 1:40PM EDT | 55.00 | 11.32 | 11.65 | 12.20 | -0.28 | -2.41% | 10 | 812 | 91.80% |
| EBAY241018C00056000 | 2024-09-25 3:54PM EDT | 56.00 | 8.45 | 10.25 | 12.05 | 0.00 | - | - | 5 | 119.73% |
| EBAY241018C00057000 | 2024-10-03 9:49AM EDT | 57.00 | 8.00 | 9.65 | 10.05 | 0.00 | - | 3 | 3 | 99.02% |
| EBAY241018C00057500 | 2024-10-14 11:18AM EDT | 57.50 | 10.35 | 9.30 | 10.50 | +0.85 | +8.95% | 2 | 1,818 | 126.56% |
| EBAY241018C00058000 | 2024-10-08 9:46AM EDT | 58.00 | 9.30 | 8.60 | 9.95 | 0.00 | - | 1 | 2 | 111.91% |
| EBAY241018C00059000 | 2024-10-11 12:46PM EDT | 59.00 | 7.42 | 5.90 | 9.80 | 0.00 | - | 5 | 9 | 186.23% |
| EBAY241018C00060000 | 2024-10-14 3:23PM EDT | 60.00 | 7.02 | 6.90 | 8.00 | +0.65 | +10.20% | 15 | 3,932 | 103.52% |
| EBAY241018C00061000 | 2024-10-11 2:14PM EDT | 61.00 | 5.58 | 5.80 | 8.00 | 0.00 | - | 10 | 11 | 116.89% |
| EBAY241018C00062000 | 2024-10-11 2:14PM EDT | 62.00 | 4.60 | 3.35 | 5.10 | 0.00 | - | 12 | 17 | 59.77% |
| EBAY241018C00062500 | 2024-10-14 2:54PM EDT | 62.50 | 4.50 | 4.20 | 4.55 | +0.57 | +14.50% | 162 | 1,127 | 51.17% |
| EBAY241018C00063000 | 2024-10-14 10:58AM EDT | 63.00 | 3.53 | 3.85 | 5.05 | -0.30 | -7.83% | 4 | 116 | 70.70% |
| EBAY241018C00064000 | 2024-10-14 12:48PM EDT | 64.00 | 2.80 | 2.91 | 4.10 | +0.14 | +5.26% | 8 | 117 | 61.82% |
| EBAY241018C00065000 | 2024-10-14 3:50PM EDT | 65.00 | 2.10 | 1.85 | 2.21 | +0.48 | +29.63% | 32 | 1,686 | 36.33% |
| EBAY241018C00066000 | 2024-10-14 3:58PM EDT | 66.00 | 1.22 | 1.19 | 1.27 | +0.25 | +25.77% | 391 | 350 | 27.00% |
| EBAY241018C00067000 | 2024-10-14 3:43PM EDT | 67.00 | 0.67 | 0.58 | 0.71 | +0.18 | +36.73% | 613 | 575 | 27.49% |
| EBAY241018C00067500 | 2024-10-14 3:48PM EDT | 67.50 | 0.46 | 0.36 | 0.46 | +0.15 | +48.39% | 474 | 1,138 | 25.98% |
| EBAY241018C00068000 | 2024-10-14 3:28PM EDT | 68.00 | 0.22 | 0.20 | 0.28 | +0.04 | +22.22% | 300 | 315 | 24.90% |
| EBAY241018C00069000 | 2024-10-14 3:28PM EDT | 69.00 | 0.10 | 0.06 | 0.57 | +0.02 | +25.00% | 4 | 58 | 48.58% |
| EBAY241018C00070000 | 2024-10-14 3:26PM EDT | 70.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 41 | 1,281 | 27.74% |
| EBAY241018C00071000 | 2024-10-14 12:12PM EDT | 71.00 | 0.01 | 0.00 | 0.98 | -0.14 | -93.33% | 1 | 36 | 65.04% |
| EBAY241018C00072000 | 2024-10-10 9:46AM EDT | 72.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 43 | 81.05% |
| EBAY241018C00072500 | 2024-09-26 2:58PM EDT | 72.50 | 0.07 | 0.00 | 1.12 | 0.00 | - | 4 | 24 | 82.13% |
| EBAY241018C00073000 | 2024-10-10 1:12PM EDT | 73.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 36.72% |
| EBAY241018C00074000 | 2024-09-25 10:27AM EDT | 74.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 41.41% |
| EBAY241018C00075000 | 2024-10-10 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 438 | 54.69% |
| EBAY241018C00080000 | 2024-09-25 1:02PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 732 | 76.56% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY241018P00022500 | 2024-02-23 11:31AM EDT | 22.50 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 0 | 523.44% |
| EBAY241018P00025000 | 2024-09-24 2:52PM EDT | 25.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 346.88% |
| EBAY241018P00027500 | 2024-05-31 2:51PM EDT | 27.50 | 0.06 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 551.95% |
| EBAY241018P00030000 | 2024-08-09 11:24AM EDT | 30.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 20 | 21 | 568.75% |
| EBAY241018P00032500 | 2024-08-06 2:50PM EDT | 32.50 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 6 | 520.51% |
| EBAY241018P00035000 | 2024-09-04 3:20PM EDT | 35.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 1 | 50 | 349.61% |
| EBAY241018P00037500 | 2024-09-06 2:33PM EDT | 37.50 | 0.04 | 0.00 | 0.57 | 0.00 | - | 8 | 41 | 320.31% |
| EBAY241018P00040000 | 2024-09-25 10:13AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 168.75% |
| EBAY241018P00042500 | 2024-09-25 2:02PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 162.50% |
| EBAY241018P00045000 | 2024-09-25 2:43PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 232 | 153.13% |
| EBAY241018P00047500 | 2024-10-01 10:50AM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,859 | 134.38% |
| EBAY241018P00050000 | 2024-10-09 2:23PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 662 | 116.41% |
| EBAY241018P00052000 | 2024-09-24 2:41PM EDT | 52.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 102.34% |
| EBAY241018P00052500 | 2024-10-11 2:49PM EDT | 52.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 639 | 98.44% |
| EBAY241018P00054000 | 2024-10-08 10:47AM EDT | 54.00 | 0.10 | - | 0.04 | 0.00 | - | - | 35 | 97.66% |
| EBAY241018P00055000 | 2024-10-11 1:09PM EDT | 55.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 1,135 | 100.78% |
| EBAY241018P00056000 | 2024-09-26 3:54PM EDT | 56.00 | 0.09 | 0.00 | 0.99 | 0.00 | - | - | 5 | 140.43% |
| EBAY241018P00057000 | 2024-09-25 10:26AM EDT | 57.00 | 0.15 | 0.00 | 0.99 | 0.00 | - | - | 0 | 129.88% |
| EBAY241018P00057500 | 2024-10-07 3:02PM EDT | 57.50 | 0.01 | 0.00 | 1.12 | 0.00 | - | 2 | 654 | 129.49% |
| EBAY241018P00058000 | 2024-09-25 10:26AM EDT | 58.00 | 0.18 | 0.00 | 0.99 | 0.00 | - | - | 0 | 119.53% |
| EBAY241018P00059000 | 2024-09-30 3:13PM EDT | 59.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 19 | 62.89% |
| EBAY241018P00060000 | 2024-10-14 1:47PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,111 | 49.22% |
| EBAY241018P00061000 | 2024-10-14 12:00PM EDT | 61.00 | 0.01 | 0.00 | 0.97 | -0.31 | -96.88% | 1 | 16 | 87.70% |
| EBAY241018P00062000 | 2024-10-14 10:56AM EDT | 62.00 | 0.04 | 0.00 | 0.03 | -0.09 | -69.23% | 10 | 228 | 38.28% |
| EBAY241018P00062500 | 2024-10-14 12:45PM EDT | 62.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 19 | 1,017 | 32.81% |
| EBAY241018P00063000 | 2024-10-14 9:46AM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 2 | 48 | 29.69% |
| EBAY241018P00064000 | 2024-10-14 10:07AM EDT | 64.00 | 0.07 | 0.03 | 0.06 | -0.18 | -72.00% | 20 | 139 | 28.52% |
| EBAY241018P00065000 | 2024-10-14 3:09PM EDT | 65.00 | 0.10 | 0.09 | 0.13 | -0.17 | -62.96% | 36 | 986 | 25.59% |
| EBAY241018P00066000 | 2024-10-14 3:17PM EDT | 66.00 | 0.25 | 0.05 | 0.65 | -0.34 | -57.63% | 51 | 324 | 37.16% |
| EBAY241018P00067000 | 2024-10-14 3:14PM EDT | 67.00 | 0.64 | 0.46 | 0.72 | -0.44 | -40.74% | 41 | 87 | 23.54% |
| EBAY241018P00067500 | 2024-10-14 12:43PM EDT | 67.50 | 0.86 | 0.33 | 1.02 | -0.86 | -50.00% | 7 | 165 | 23.68% |
| EBAY241018P00068000 | 2024-10-14 1:27PM EDT | 68.00 | 1.37 | 1.08 | 1.58 | -0.13 | -8.67% | 2 | 117 | 32.42% |
| EBAY241018P00069000 | 2024-10-14 12:34PM EDT | 69.00 | 2.10 | 1.23 | 2.73 | +0.05 | +2.44% | 2 | 13 | 50.29% |
| EBAY241018P00070000 | 2024-10-03 9:49AM EDT | 70.00 | 5.20 | 1.43 | 4.20 | 0.00 | - | 2 | 5 | 80.96% |
| EBAY241018P00071000 | 2024-10-14 12:01PM EDT | 71.00 | 4.10 | 2.34 | 4.25 | -0.50 | -10.87% | 4 | 34 | 42.77% |
| EBAY241018P00072000 | 2024-10-11 9:42AM EDT | 72.00 | 5.50 | 4.60 | 6.15 | 0.00 | - | 1 | 1 | 59.77% |
| EBAY241018P00072500 | 2024-10-14 9:48AM EDT | 72.50 | 6.15 | 5.30 | 7.65 | +0.15 | +2.50% | 2 | 4 | 96.88% |
| EBAY241018P00073000 | 2024-10-10 9:59AM EDT | 73.00 | 6.65 | 5.75 | 8.20 | +0.60 | +9.92% | 2 | 0 | 101.56% |
| EBAY241018P00074000 | 2024-10-10 9:59AM EDT | 74.00 | 7.05 | 6.85 | 8.15 | 0.00 | - | 1 | 0 | 83.79% |
| EBAY241018P00075000 | 2024-10-10 3:19PM EDT | 75.00 | 8.95 | 7.55 | 10.20 | 0.00 | - | 15 | 8 | 113.87% |
| EBAY241018P00077000 | 2024-10-09 9:41AM EDT | 77.00 | 9.75 | 8.60 | 11.20 | 0.00 | - | - | 1 | 147.27% |
| EBAY241018P00080000 | 2024-10-11 9:42AM EDT | 80.00 | 13.50 | 12.60 | 15.20 | 0.00 | - | 1 | 2 | 153.42% |
© 2024 Yahoo. All rights reserved.