eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.72+1.34 (+1.83%)
At close: 4:00PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY220121C00015000 | 2020-10-13 9:22AM EST | 15.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EBAY220121C00018000 | 2021-05-27 2:00PM EST | 18.00 | 43.65 | 48.15 | 48.85 | 0.00 | - | 1 | 60 | 0.00% |
| EBAY220121C00020000 | 2021-06-02 12:02PM EST | 20.00 | 43.00 | 46.25 | 46.70 | 0.00 | - | 2 | 54 | 0.00% |
| EBAY220121C00023000 | 2021-06-04 9:05AM EST | 23.00 | 42.00 | 43.00 | 43.45 | 0.00 | - | 2 | 93 | 0.00% |
| EBAY220121C00025000 | 2021-05-27 2:00PM EST | 25.00 | 36.80 | 41.25 | 41.45 | 0.00 | - | 100 | 42 | 0.00% |
| EBAY220121C00028000 | 2021-05-27 2:00PM EST | 28.00 | 33.15 | 38.50 | 38.80 | 0.00 | - | 100 | 14 | 0.00% |
| EBAY220121C00030000 | 2021-06-23 11:15AM EST | 30.00 | 35.58 | 35.90 | 36.40 | 0.00 | - | 4 | 96 | 0.00% |
| EBAY220121C00033000 | 2021-05-21 10:27AM EST | 33.00 | 27.95 | 28.55 | 32.35 | 0.00 | - | 1 | 212 | 0.00% |
| EBAY220121C00035000 | 2020-11-09 3:22PM EST | 35.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EBAY220121C00038000 | 2020-11-04 12:29PM EST | 38.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EBAY220121C00040000 | 2021-06-21 1:22PM EST | 40.00 | 24.70 | 26.35 | 26.55 | 0.00 | - | 4 | 442 | 0.00% |
| EBAY220121C00042000 | 2021-06-03 1:39PM EST | 42.00 | 22.60 | 24.20 | 24.65 | 0.00 | - | 15 | 162 | 0.00% |
| EBAY220121C00045000 | 2021-06-23 11:15AM EST | 45.00 | 21.00 | 21.60 | 21.80 | 0.00 | - | 4 | 754 | 0.00% |
| EBAY220121C00047000 | 2020-11-10 12:00PM EST | 47.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EBAY220121C00050000 | 2021-06-23 10:59AM EST | 50.00 | 16.40 | 17.05 | 17.25 | 0.00 | - | 1 | 2,083 | 0.00% |
| EBAY220121C00055000 | 2021-06-23 2:56PM EST | 55.00 | 12.09 | 12.75 | 12.95 | 0.00 | - | 2 | 2,932 | 0.00% |
| EBAY220121C00060000 | 2021-06-24 10:12AM EST | 60.00 | 9.20 | 9.25 | 9.40 | +0.50 | +5.75% | 1 | 6,683 | 0.00% |
| EBAY220121C00065000 | 2021-06-24 11:33AM EST | 65.00 | 6.45 | 6.45 | 6.60 | +0.70 | +12.17% | 1 | 3,140 | 0.00% |
| EBAY220121C00070000 | 2021-06-24 10:21AM EST | 70.00 | 4.10 | 4.05 | 4.25 | +0.30 | +7.89% | 6 | 11,182 | 0.00% |
| EBAY220121C00075000 | 2021-06-24 10:33AM EST | 75.00 | 2.70 | 2.67 | 2.73 | +0.40 | +17.39% | 13 | 1,474 | 24.74% |
| EBAY220121C00080000 | 2021-06-24 10:06AM EST | 80.00 | 1.70 | 1.65 | 1.78 | +0.31 | +22.30% | 2 | 2,679 | 32.24% |
| EBAY220121C00085000 | 2021-06-24 10:22AM EST | 85.00 | 1.08 | 1.05 | 1.11 | +0.20 | +22.73% | 7 | 763 | 36.48% |
| EBAY220121C00090000 | 2020-11-10 1:03PM EST | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EBAY220121C00095000 | 2021-06-23 9:53AM EST | 95.00 | 0.40 | 0.44 | 0.53 | 0.00 | - | 1 | 35 | 44.21% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY220121P00015000 | 2020-11-18 3:13PM EST | 15.00 | 0.14 | 0.01 | 0.28 | 0.00 | - | 1 | 3 | 194.92% |
| EBAY220121P00018000 | 2020-09-22 2:56PM EST | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| EBAY220121P00020000 | 2021-02-19 11:33AM EST | 20.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 175.00% |
| EBAY220121P00023000 | 2021-06-16 9:33AM EST | 23.00 | 0.03 | 0.03 | 2.15 | 0.00 | - | 1 | 207 | 211.62% |
| EBAY220121P00025000 | 2020-11-06 12:33PM EST | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EBAY220121P00028000 | 2021-06-16 8:30AM EST | 28.00 | 0.05 | 0.02 | 2.17 | 0.00 | - | 2 | 42 | 179.39% |
| EBAY220121P00030000 | 2021-06-18 11:46AM EST | 30.00 | 0.12 | 0.02 | 0.55 | 0.00 | - | 3 | 260 | 126.95% |
| EBAY220121P00033000 | 2021-06-16 8:30AM EST | 33.00 | 0.09 | 0.02 | 1.40 | 0.00 | - | 1 | 80 | 137.70% |
| EBAY220121P00035000 | 2021-06-03 12:27PM EST | 35.00 | 0.25 | 0.03 | 0.80 | 0.00 | - | 51 | 487 | 115.23% |
| EBAY220121P00038000 | 2020-11-10 1:33PM EST | 38.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EBAY220121P00040000 | 2021-06-24 10:07AM EST | 40.00 | 0.23 | 0.15 | 0.31 | -0.11 | -32.35% | 46 | 8,395 | 87.01% |
| EBAY220121P00042000 | 2021-06-14 1:06PM EST | 42.00 | 0.40 | 0.30 | 2.44 | 0.00 | - | 10 | 4,233 | 120.95% |
| EBAY220121P00045000 | 2021-06-24 8:46AM EST | 45.00 | 0.49 | 0.46 | 0.85 | -0.02 | -3.92% | 7 | 2,601 | 89.99% |
| EBAY220121P00047000 | 2021-06-15 8:30AM EST | 47.00 | 0.89 | 0.61 | 0.76 | 0.00 | - | 2 | 1,275 | 84.47% |
| EBAY220121P00050000 | 2021-06-23 9:01AM EST | 50.00 | 1.00 | 0.90 | 0.97 | 0.00 | - | 1 | 8,526 | 81.59% |
| EBAY220121P00055000 | 2021-06-23 1:58PM EST | 55.00 | 1.88 | 1.70 | 1.79 | 0.00 | - | 34 | 2,789 | 80.93% |
| EBAY220121P00060000 | 2021-06-23 1:12PM EST | 60.00 | 3.35 | 3.00 | 3.15 | 0.00 | - | 505 | 3,714 | 81.96% |
| EBAY220121P00065000 | 2021-06-24 9:58AM EST | 65.00 | 5.13 | 4.90 | 5.05 | -0.32 | -5.87% | 2 | 1,139 | 83.81% |
| EBAY220121P00070000 | 2020-07-20 9:54AM EST | 70.00 | 17.65 | 15.95 | 19.40 | 0.00 | - | 4 | 1 | 181.76% |
| EBAY220121P00075000 | 2020-07-13 11:21AM EST | 75.00 | 20.90 | 21.25 | 24.85 | 0.00 | - | 2 | 30 | 202.73% |
| EBAY220121P00080000 | 2021-06-10 11:33AM EST | 80.00 | 15.25 | 15.40 | 15.60 | 0.00 | - | 1 | 40 | 106.69% |
| EBAY220121P00085000 | 2021-05-18 8:37AM EST | 85.00 | 23.70 | 22.10 | 22.30 | 0.00 | - | 3 | 5 | 135.60% |
| EBAY220121P00090000 | 2021-06-10 11:02AM EST | 90.00 | 24.20 | 24.35 | 24.60 | 0.00 | - | 5 | 163 | 124.37% |
| EBAY220121P00100000 | 2021-06-16 2:38PM EST | 100.00 | 34.20 | 34.00 | 34.30 | 0.00 | - | 9 | 9 | 142.33% |
© 2021 Yahoo. All rights reserved.
