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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240510C00035000 | 2024-05-02 1:44PM EDT | 35.00 | 14.60 | 14.40 | 14.80 | 0.00 | - | - | 15 | 260.94% |
| EBAY240510C00039000 | 2024-04-29 11:09AM EDT | 39.00 | 13.60 | 10.65 | 10.80 | 0.00 | - | - | 7 | 157.81% |
| EBAY240510C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 12.60 | 9.65 | 9.80 | 0.00 | - | - | 3 | 142.97% |
| EBAY240510C00041000 | 2024-05-01 10:37AM EDT | 41.00 | 10.50 | 8.35 | 8.80 | 0.00 | - | - | 4 | 157.81% |
| EBAY240510C00042500 | 2024-05-02 3:33PM EDT | 42.50 | 7.10 | 7.15 | 7.30 | 0.00 | - | - | 1 | 107.81% |
| EBAY240510C00043000 | 2024-04-29 2:54PM EDT | 43.00 | 9.80 | 6.65 | 6.80 | 0.00 | - | - | 15 | 100.78% |
| EBAY240510C00044000 | 2024-04-08 11:16AM EDT | 44.00 | 8.26 | 5.30 | 6.10 | 0.00 | - | - | 1 | 71.88% |
| EBAY240510C00045000 | 2024-04-19 11:37AM EDT | 45.00 | 6.15 | 3.75 | 5.80 | 0.00 | - | 1 | 3 | 87.89% |
| EBAY240510C00045500 | 2024-04-30 10:56AM EDT | 45.50 | 6.75 | 2.73 | 4.30 | 0.00 | - | - | 1 | 85.16% |
| EBAY240510C00046000 | 2024-05-06 9:36AM EDT | 46.00 | 3.85 | 2.16 | 3.80 | 0.00 | - | 1 | 4 | 76.95% |
| EBAY240510C00047000 | 2024-05-02 1:45PM EDT | 47.00 | 2.19 | 1.17 | 2.87 | 0.00 | - | 1 | 18 | 69.92% |
| EBAY240510C00047500 | 2024-05-08 9:45AM EDT | 47.50 | 2.42 | 2.11 | 2.79 | -0.07 | -2.81% | 2 | 2 | 69.34% |
| EBAY240510C00048000 | 2024-05-06 9:42AM EDT | 48.00 | 1.68 | 0.95 | 2.70 | 0.00 | - | 1 | 25 | 119.63% |
| EBAY240510C00048500 | 2024-05-07 9:40AM EDT | 48.50 | 1.65 | 1.06 | 1.77 | 0.00 | - | 7 | 44 | 73.93% |
| EBAY240510C00049000 | 2024-05-08 9:43AM EDT | 49.00 | 0.91 | 0.79 | 0.87 | -0.06 | -6.19% | 12 | 49 | 30.27% |
| EBAY240510C00049500 | 2024-05-08 1:13PM EDT | 49.50 | 0.49 | 0.44 | 0.48 | -0.27 | -35.53% | 18 | 213 | 25.78% |
| EBAY240510C00050000 | 2024-05-08 3:11PM EDT | 50.00 | 0.31 | 0.20 | 0.23 | -0.13 | -29.55% | 34 | 250 | 24.81% |
| EBAY240510C00051000 | 2024-05-08 2:31PM EDT | 51.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 27 | 491 | 30.47% |
| EBAY240510C00052000 | 2024-05-08 12:39PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 112 | 341 | 37.50% |
| EBAY240510C00053000 | 2024-05-08 3:43PM EDT | 53.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 23 | 448 | 51.17% |
| EBAY240510C00054000 | 2024-05-07 12:41PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 414 | 54.69% |
| EBAY240510C00055000 | 2024-05-07 2:05PM EDT | 55.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 10 | 229 | 64.06% |
| EBAY240510C00056000 | 2024-05-03 10:04AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 15 | 353 | 94.14% |
| EBAY240510C00057000 | 2024-05-06 9:53AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 76 | 78.13% |
| EBAY240510C00058000 | 2024-05-08 11:44AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 61 | 92.19% |
| EBAY240510C00059000 | 2024-05-07 9:48AM EDT | 59.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 107.81% |
| EBAY240510C00060000 | 2024-05-01 3:46PM EDT | 60.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 7 | 8 | 135.94% |
| EBAY240510C00063000 | 2024-04-02 11:15AM EDT | 63.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | - | 0 | 171.88% |
| EBAY240510C00064000 | 2024-04-02 11:15AM EDT | 64.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | - | 0 | 215.63% |
| EBAY240510C00065000 | 2024-04-29 10:32AM EDT | 65.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | - | 8 | 181.25% |
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 | 142.97% |
| EBAY240510P00043000 | 2024-05-08 2:19PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 100 | 6 | 89.06% |
| EBAY240510P00044000 | 2024-05-02 3:38PM EDT | 44.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 500 | 507 | 99.22% |
| EBAY240510P00045000 | 2024-05-03 3:16PM EDT | 45.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 33 | 41 | 93.36% |
| EBAY240510P00045500 | 2024-05-01 2:43PM EDT | 45.50 | 0.14 | 0.01 | 0.03 | 0.00 | - | - | 10 | 60.94% |
| EBAY240510P00046000 | 2024-05-07 10:50AM EDT | 46.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 120 | 146 | 71.09% |
| EBAY240510P00046500 | 2024-05-06 3:10PM EDT | 46.50 | 0.02 | 0.02 | 0.17 | 0.00 | - | 3 | 8 | 66.02% |
| EBAY240510P00047000 | 2024-05-08 2:12PM EDT | 47.00 | 0.02 | 0.02 | 0.06 | -0.09 | -81.82% | 103 | 179 | 51.56% |
| EBAY240510P00047500 | 2024-05-06 3:49PM EDT | 47.50 | 0.04 | 0.02 | 0.20 | -0.01 | -20.00% | 10 | 43 | 51.95% |
| EBAY240510P00048000 | 2024-05-08 2:12PM EDT | 48.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 92 | 269 | 35.94% |
| EBAY240510P00048500 | 2024-05-08 3:56PM EDT | 48.50 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 3 | 228 | 29.30% |
| EBAY240510P00049000 | 2024-05-08 3:48PM EDT | 49.00 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 54 | 821 | 25.98% |
| EBAY240510P00049500 | 2024-05-08 1:31PM EDT | 49.50 | 0.24 | 0.23 | 0.27 | +0.07 | +41.18% | 49 | 307 | 24.41% |
| EBAY240510P00050000 | 2024-05-08 3:48PM EDT | 50.00 | 0.41 | 0.49 | 0.52 | +0.04 | +10.81% | 192 | 752 | 23.24% |
| EBAY240510P00051000 | 2024-05-08 2:33PM EDT | 51.00 | 1.23 | 1.25 | 1.46 | +0.13 | +11.82% | 10 | 372 | 39.45% |
| EBAY240510P00052000 | 2024-05-08 12:33PM EDT | 52.00 | 2.11 | 2.22 | 2.76 | +0.19 | +9.90% | 1 | 511 | 59.96% |
| EBAY240510P00053000 | 2024-05-07 10:00AM EDT | 53.00 | 3.10 | 1.60 | 4.25 | +0.10 | +3.33% | 5 | 90 | 146.09% |
| EBAY240510P00054000 | 2024-05-06 9:31AM EDT | 54.00 | 3.90 | 2.58 | 5.20 | 0.00 | - | 23 | 1 | 161.52% |
| EBAY240510P00055000 | 2024-05-07 10:05AM EDT | 55.00 | 5.00 | 5.20 | 6.20 | 0.00 | - | 2 | 3 | 131.45% |
| EBAY240510P00056000 | 2024-05-03 9:55AM EDT | 56.00 | 5.85 | 6.05 | 6.85 | 0.00 | - | 3 | 0 | 110.94% |
| EBAY240510P00059000 | 2024-05-08 3:21PM EDT | 59.00 | 9.25 | 9.20 | 10.75 | +0.25 | +2.78% | 7 | 3 | 220.51% |
| EBAY240510P00060000 | 2024-05-08 3:21PM EDT | 60.00 | 10.85 | 9.90 | 11.65 | +0.90 | +9.05% | 2 | 1 | 210.35% |
| EBAY240510P00061000 | 2024-05-07 10:05AM EDT | 61.00 | 11.00 | 10.85 | 12.65 | 0.00 | - | 3 | 0 | 219.53% |
| EBAY240510P00062000 | 2024-05-08 3:21PM EDT | 62.00 | 12.25 | 11.85 | 13.30 | +0.35 | +2.94% | 3 | 1 | 203.91% |
| EBAY240510P00063000 | 2024-05-08 3:21PM EDT | 63.00 | 13.05 | 13.10 | 13.85 | +2.85 | +27.94% | 3 | 1 | 194.14% |
| EBAY240510P00064000 | 2024-05-08 3:21PM EDT | 64.00 | 13.73 | 13.70 | 15.75 | -0.17 | -1.22% | 6 | 2 | 250.78% |
© 2024 Yahoo. All rights reserved.