eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240621C00022500 | 2023-11-03 10:19AM EDT | 22.50 | 18.19 | 19.55 | 20.00 | 0.00 | - | 12 | 5 | 0.00% |
| EBAY240621C00025000 | 2024-01-10 4:14PM EDT | 25.00 | 17.90 | 16.75 | 17.80 | 0.00 | - | 1 | 4 | 0.00% |
| EBAY240621C00027500 | 2024-05-30 1:26PM EDT | 27.50 | 25.85 | 25.80 | 26.25 | 0.00 | - | 10 | 0 | 173.83% |
| EBAY240621C00030000 | 2024-01-19 4:04PM EDT | 30.00 | 11.84 | 13.70 | 13.95 | 0.00 | - | 2 | 8 | 0.00% |
| EBAY240621C00032500 | 2024-05-30 1:26PM EDT | 32.50 | 20.80 | 20.95 | 21.35 | 0.00 | - | 20 | 0 | 150.98% |
| EBAY240621C00035000 | 2024-05-31 11:48AM EDT | 35.00 | 18.38 | 17.20 | 19.70 | 0.00 | - | 11 | 49 | 104.69% |
| EBAY240621C00037500 | 2024-05-31 10:00AM EDT | 37.50 | 15.98 | 16.05 | 16.65 | 0.00 | - | 27 | 64 | 129.30% |
| EBAY240621C00040000 | 2024-06-03 11:14AM EDT | 40.00 | 13.55 | 13.50 | 13.65 | 0.00 | - | 1 | 26 | 90.04% |
| EBAY240621C00041000 | 2024-05-21 9:44AM EDT | 41.00 | 10.90 | 12.50 | 13.65 | 0.00 | - | - | 0 | 115.23% |
| EBAY240621C00042500 | 2024-05-30 1:26PM EDT | 42.50 | 10.70 | 11.00 | 13.10 | 0.00 | - | 525 | 5 | 123.83% |
| EBAY240621C00044000 | 2024-05-23 11:59AM EDT | 44.00 | 8.50 | 7.85 | 9.65 | 0.00 | - | - | 0 | 70.31% |
| EBAY240621C00045000 | 2024-06-06 9:30AM EDT | 45.00 | 8.79 | 8.55 | 8.65 | 0.00 | - | 1 | 35 | 60.84% |
| EBAY240621C00046000 | 2024-05-24 10:14AM EDT | 46.00 | 7.60 | 7.20 | 7.95 | 0.00 | - | 1 | 0 | 53.13% |
| EBAY240621C00047500 | 2024-06-04 11:09AM EDT | 47.50 | 5.95 | 6.00 | 6.15 | 0.00 | - | 20 | 214 | 48.15% |
| EBAY240621C00049500 | 2024-05-31 12:16PM EDT | 49.50 | 4.00 | 4.10 | 4.20 | 0.00 | - | 1 | 2 | 37.40% |
| EBAY240621C00050000 | 2024-06-07 12:56PM EDT | 50.00 | 3.66 | 3.60 | 3.75 | +0.25 | +7.33% | 1 | 9,697 | 35.89% |
| EBAY240621C00051000 | 2024-06-03 2:42PM EDT | 51.00 | 3.13 | 2.37 | 2.90 | 0.00 | - | 1 | 101 | 33.40% |
| EBAY240621C00052000 | 2024-06-06 3:46PM EDT | 52.00 | 2.14 | 1.93 | 1.97 | 0.00 | - | 9 | 2,914 | 27.20% |
| EBAY240621C00052500 | 2024-06-07 12:56PM EDT | 52.50 | 1.58 | 1.56 | 1.58 | -0.21 | -11.73% | 49 | 6,526 | 25.49% |
| EBAY240621C00053000 | 2024-06-07 11:04AM EDT | 53.00 | 1.28 | 1.24 | 1.26 | -0.12 | -8.57% | 9 | 521 | 24.76% |
| EBAY240621C00054000 | 2024-06-07 10:59AM EDT | 54.00 | 0.76 | 0.73 | 0.75 | +0.01 | +1.33% | 11 | 1,215 | 23.83% |
| EBAY240621C00055000 | 2024-06-07 12:30PM EDT | 55.00 | 0.44 | 0.39 | 0.42 | -0.01 | -2.22% | 100 | 3,058 | 23.68% |
| EBAY240621C00056000 | 2024-06-07 10:23AM EDT | 56.00 | 0.23 | 0.20 | 0.23 | -0.07 | -23.33% | 2 | 1,504 | 24.12% |
| EBAY240621C00057000 | 2024-06-07 11:37AM EDT | 57.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 20 | 144 | 25.59% |
| EBAY240621C00057500 | 2024-06-05 2:55PM EDT | 57.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 3 | 1,147 | 26.37% |
| EBAY240621C00058000 | 2024-06-05 10:01AM EDT | 58.00 | 0.21 | 0.06 | 0.08 | 0.00 | - | 1 | 58 | 26.56% |
| EBAY240621C00059000 | 2024-06-05 10:19AM EDT | 59.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 1 | 60 | 29.10% |
| EBAY240621C00060000 | 2024-06-06 12:49PM EDT | 60.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 3 | 1,289 | 30.47% |
| EBAY240621C00061000 | 2024-06-05 10:32AM EDT | 61.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 49.81% |
| EBAY240621C00062000 | 2024-06-04 12:27PM EDT | 62.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 46 | 45 | 41.21% |
| EBAY240621C00063000 | 2024-06-04 12:26PM EDT | 63.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 35 | 17 | 25.00% |
| EBAY240621C00064000 | 2024-05-28 11:35AM EDT | 64.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 1 | 42.19% |
| EBAY240621C00065000 | 2024-06-06 9:56AM EDT | 65.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 9 | 709 | 45.31% |
| EBAY240621C00070000 | 2024-06-03 1:57PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 273 | 57.81% |
| EBAY240621C00075000 | 2024-05-31 10:44AM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 183 | 67.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240621P00020000 | 2024-01-29 11:26AM EDT | 20.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 13 | 48 | 327.34% |
| EBAY240621P00022500 | 2024-04-16 11:16AM EDT | 22.50 | 0.02 | 0.00 | 0.64 | 0.00 | - | 5 | 40 | 251.56% |
| EBAY240621P00025000 | 2024-03-18 2:56PM EDT | 25.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 182.81% |
| EBAY240621P00027500 | 2024-05-03 2:01PM EDT | 27.50 | 0.05 | 0.00 | 1.89 | 0.00 | - | 31 | 312 | 257.32% |
| EBAY240621P00030000 | 2024-05-31 10:46AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4,322 | 110.94% |
| EBAY240621P00032500 | 2024-04-09 11:12AM EDT | 32.50 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 631 | 118.36% |
| EBAY240621P00035000 | 2024-06-06 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 2,166 | 96.09% |
| EBAY240621P00037500 | 2024-05-06 1:25PM EDT | 37.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 60 | 1,602 | 94.53% |
| EBAY240621P00040000 | 2024-06-04 9:37AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6,319 | 56.25% |
| EBAY240621P00042500 | 2024-05-31 3:04PM EDT | 42.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 1,276 | 50.00% |
| EBAY240621P00043000 | 2024-05-28 11:05AM EDT | 43.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 0 | 58.98% |
| EBAY240621P00044000 | 2024-05-28 11:35AM EDT | 44.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 51 | 91 | 25.00% |
| EBAY240621P00045000 | 2024-06-06 1:51PM EDT | 45.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 7 | 2,539 | 50.59% |
| EBAY240621P00046000 | 2024-05-28 11:35AM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EBAY240621P00046500 | 2024-05-28 11:05AM EDT | 46.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 57 | 57 | 33.99% |
| EBAY240621P00047000 | 2024-06-05 12:10PM EDT | 47.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 19 | 11 | 32.03% |
| EBAY240621P00047500 | 2024-06-06 1:51PM EDT | 47.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 2,240 | 31.06% |
| EBAY240621P00048000 | 2024-05-30 2:12PM EDT | 48.00 | 0.09 | 0.01 | 0.27 | 0.00 | - | 3 | 101 | 44.53% |
| EBAY240621P00048500 | 2024-05-31 3:26PM EDT | 48.50 | 0.07 | 0.01 | 0.29 | 0.00 | - | 1 | 145 | 42.29% |
| EBAY240621P00049000 | 2024-05-28 11:07AM EDT | 49.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 2 | 35 | 27.74% |
| EBAY240621P00049500 | 2024-06-03 10:49AM EDT | 49.50 | 0.14 | 0.06 | 0.09 | 0.00 | - | 2,700 | 2,710 | 25.78% |
| EBAY240621P00050000 | 2024-06-07 12:57PM EDT | 50.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 10 | 2,064 | 24.32% |
| EBAY240621P00051000 | 2024-06-06 12:46PM EDT | 51.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 2 | 780 | 22.12% |
| EBAY240621P00052000 | 2024-06-07 11:38AM EDT | 52.00 | 0.36 | 0.34 | 0.37 | +0.01 | +2.86% | 29 | 764 | 20.95% |
| EBAY240621P00052500 | 2024-06-07 12:36PM EDT | 52.50 | 0.51 | 0.48 | 0.50 | +0.01 | +2.00% | 20 | 1,803 | 20.26% |
| EBAY240621P00053000 | 2024-06-07 10:39AM EDT | 53.00 | 0.64 | 0.65 | 0.68 | +0.02 | +3.23% | 2 | 791 | 19.83% |
| EBAY240621P00054000 | 2024-06-07 10:13AM EDT | 54.00 | 1.32 | 1.14 | 1.17 | +0.18 | +15.79% | 1 | 175 | 18.80% |
| EBAY240621P00055000 | 2024-06-07 11:00AM EDT | 55.00 | 1.84 | 1.80 | 1.88 | -0.05 | -2.65% | 28 | 202 | 18.70% |
| EBAY240621P00056000 | 2024-06-05 3:23PM EDT | 56.00 | 2.80 | 2.27 | 4.10 | 0.00 | - | 111 | 111 | 58.25% |
| EBAY240621P00057500 | 2024-05-22 10:01AM EDT | 57.50 | 5.55 | 2.84 | 4.15 | 0.00 | - | 3 | 190 | 18.75% |
| EBAY240621P00058000 | 2024-05-31 10:16AM EDT | 58.00 | 4.85 | 4.50 | 4.65 | 0.00 | - | 1 | 1 | 20.70% |
| EBAY240621P00060000 | 2024-05-21 10:38AM EDT | 60.00 | 8.20 | 5.25 | 6.60 | 0.00 | - | 4 | 1 | 0.00% |
| EBAY240621P00063000 | 2024-05-20 10:50AM EDT | 63.00 | 11.95 | 9.50 | 9.60 | 0.00 | - | - | 5 | 0.00% |
| EBAY240621P00064000 | 2024-06-03 11:11AM EDT | 64.00 | 10.60 | 10.45 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| EBAY240621P00065000 | 2024-05-21 2:32PM EDT | 65.00 | 12.90 | 11.45 | 11.60 | 0.00 | - | 12 | 7 | 0.00% |
| EBAY240621P00075000 | 2024-04-19 12:12PM EDT | 75.00 | 24.59 | 21.60 | 23.75 | 0.00 | - | 1 | 1 | 141.70% |
© 2024 Yahoo. All rights reserved.