UK markets open in 5 hours 23 minutes
NIKKEI 225
27,856.50 -143.46 (-0.51%) HANG SENG
19,956.51 -46.93 (-0.23%) CRUDE OIL
90.50 0.00 (0.00%) GOLD FUTURES
1,808.10 -4.20 (-0.23%) DOW
32,774.41 -58.13 (-0.18%) BTC-GBP
18,986.84 -826.26 (-4.17%)
eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY220812C00030000 | 2022-07-26 11:37AM EDT | 30.00 | 15.50 | 17.90 | 18.10 | 0.00 | - | - | 23 | 50.00% |
| EBAY220812C00033000 | 2022-07-26 3:03PM EDT | 33.00 | 12.50 | 14.85 | 15.10 | 0.00 | - | - | 10 | 222.66% |
| EBAY220812C00034000 | 2022-07-26 10:00AM EDT | 34.00 | 11.55 | 13.90 | 14.10 | 0.00 | - | - | 3 | 50.00% |
| EBAY220812C00035000 | 2022-08-04 1:34PM EDT | 35.00 | 13.00 | 12.85 | 13.10 | 0.00 | - | 1 | 1 | 192.97% |
| EBAY220812C00036500 | 2022-08-04 10:25AM EDT | 36.50 | 11.25 | 11.35 | 11.85 | 0.00 | - | - | 1 | 171.09% |
| EBAY220812C00037000 | 2022-07-26 10:46AM EDT | 37.00 | 8.70 | 10.85 | 11.15 | 0.00 | - | - | 1 | 50.00% |
| EBAY220812C00039000 | 2022-08-02 10:26AM EDT | 39.00 | 9.00 | 8.90 | 9.10 | 0.00 | - | - | 1 | 50.00% |
| EBAY220812C00041000 | 2022-07-19 12:03PM EDT | 41.00 | 4.80 | 6.30 | 7.75 | 0.00 | - | 1 | 6 | 84.38% |
| EBAY220812C00042000 | 2022-08-04 12:02PM EDT | 42.00 | 5.52 | 5.90 | 6.10 | 0.00 | - | 2 | 73 | 50.00% |
| EBAY220812C00043000 | 2022-08-08 11:38AM EDT | 43.00 | 4.49 | 4.90 | 5.15 | -0.47 | -9.48% | 1 | 49 | 62.50% |
| EBAY220812C00043500 | 2022-08-04 1:11PM EDT | 43.50 | 4.00 | 4.45 | 4.60 | 0.00 | - | 3 | 3 | 57.03% |
| EBAY220812C00044000 | 2022-08-09 10:19AM EDT | 44.00 | 3.40 | 3.95 | 4.10 | -0.65 | -16.05% | 1 | 279 | 50.78% |
| EBAY220812C00044500 | 2022-08-08 9:35AM EDT | 44.50 | 4.00 | 3.45 | 3.65 | 0.00 | - | 17 | 43 | 51.95% |
| EBAY220812C00045000 | 2022-08-09 11:42AM EDT | 45.00 | 2.99 | 2.98 | 3.15 | +0.23 | +8.33% | 1 | 156 | 60.55% |
| EBAY220812C00045500 | 2022-08-09 10:18AM EDT | 45.50 | 2.01 | 2.45 | 2.75 | -0.62 | -23.57% | 3 | 113 | 62.89% |
| EBAY220812C00046000 | 2022-08-09 11:59AM EDT | 46.00 | 2.07 | 2.08 | 2.19 | +0.32 | +18.29% | 4 | 113 | 49.22% |
| EBAY220812C00046500 | 2022-08-09 11:54AM EDT | 46.50 | 1.70 | 1.65 | 1.76 | +0.30 | +21.43% | 2 | 51 | 46.48% |
| EBAY220812C00047000 | 2022-08-09 3:12PM EDT | 47.00 | 1.16 | 1.26 | 1.36 | +0.12 | +11.54% | 8 | 262 | 44.14% |
| EBAY220812C00047500 | 2022-08-09 1:19PM EDT | 47.50 | 0.83 | 0.94 | 1.01 | -0.03 | -3.49% | 16 | 202 | 42.48% |
| EBAY220812C00048000 | 2022-08-09 3:40PM EDT | 48.00 | 0.64 | 0.63 | 0.72 | +0.10 | +18.52% | 950 | 669 | 41.50% |
| EBAY220812C00048500 | 2022-08-09 1:57PM EDT | 48.50 | 0.36 | 0.42 | 0.48 | -0.01 | -2.70% | 17 | 249 | 40.23% |
| EBAY220812C00049000 | 2022-08-09 3:58PM EDT | 49.00 | 0.27 | 0.26 | 0.31 | 0.00 | - | 45 | 484 | 39.84% |
| EBAY220812C00049500 | 2022-08-09 3:01PM EDT | 49.50 | 0.15 | 0.15 | 0.18 | 0.00 | - | 172 | 553 | 38.77% |
| EBAY220812C00050000 | 2022-08-09 3:09PM EDT | 50.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 43 | 912 | 38.28% |
| EBAY220812C00051000 | 2022-08-09 12:54PM EDT | 51.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 70 | 305 | 41.02% |
| EBAY220812C00052000 | 2022-08-09 11:19AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 127 | 45.31% |
| EBAY220812C00053000 | 2022-08-09 9:48AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 169 | 48.44% |
| EBAY220812C00054000 | 2022-08-08 12:39PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 425 | 60.16% |
| EBAY220812C00055000 | 2022-08-09 9:35AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,013 | 59.38% |
| EBAY220812C00056000 | 2022-08-04 12:10PM EDT | 56.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 90 | 78.13% |
| EBAY220812C00057000 | 2022-08-05 3:43PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 699 | 82.81% |
| EBAY220812C00058000 | 2022-08-04 9:56AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 78.13% |
| EBAY220812C00059000 | 2022-08-04 9:30AM EDT | 59.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 96.88% |
| EBAY220812C00060000 | 2022-08-04 9:50AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 110.94% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY220812P00030000 | 2022-08-04 9:44AM EDT | 30.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| EBAY220812P00033000 | 2022-07-11 3:00PM EDT | 33.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 1 | 168.75% |
| EBAY220812P00035000 | 2022-08-04 10:09AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 43 | 145.31% |
| EBAY220812P00036000 | 2022-07-13 11:04AM EDT | 36.00 | 0.43 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 134.38% |
| EBAY220812P00037000 | 2022-07-01 10:31AM EDT | 37.00 | 0.89 | 0.01 | 0.58 | 0.00 | - | 2 | 2 | 206.64% |
| EBAY220812P00037500 | 2022-08-03 3:32PM EDT | 37.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 117.19% |
| EBAY220812P00038000 | 2022-08-04 9:50AM EDT | 38.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 20 | 82 | 106.25% |
| EBAY220812P00038500 | 2022-08-04 10:09AM EDT | 38.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 106.25% |
| EBAY220812P00039000 | 2022-08-04 11:06AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 100.00% |
| EBAY220812P00040000 | 2022-08-04 2:25PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 119 | 257 | 89.06% |
| EBAY220812P00040500 | 2022-08-03 3:14PM EDT | 40.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 84.38% |
| EBAY220812P00041000 | 2022-08-04 10:39AM EDT | 41.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 91 | 95 | 78.13% |
| EBAY220812P00041500 | 2022-08-04 3:07PM EDT | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 60 | 68.75% |
| EBAY220812P00042000 | 2022-08-05 3:30PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 167 | 68 | 64.06% |
| EBAY220812P00042500 | 2022-08-03 3:46PM EDT | 42.50 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 59.38% |
| EBAY220812P00043000 | 2022-08-09 10:38AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 200 | 50.00% |
| EBAY220812P00043500 | 2022-08-08 2:11PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 203 | 50.00% |
| EBAY220812P00044000 | 2022-08-09 12:16PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 11 | 137 | 51.17% |
| EBAY220812P00044500 | 2022-08-08 11:41AM EDT | 44.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 11 | 49.61% |
| EBAY220812P00045000 | 2022-08-09 3:54PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 54 | 629 | 45.70% |
| EBAY220812P00045500 | 2022-08-09 3:54PM EDT | 45.50 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 41 | 134 | 45.70% |
| EBAY220812P00046000 | 2022-08-09 3:53PM EDT | 46.00 | 0.13 | 0.11 | 0.14 | -0.11 | -45.83% | 84 | 231 | 44.34% |
| EBAY220812P00046500 | 2022-08-09 3:53PM EDT | 46.50 | 0.20 | 0.18 | 0.22 | -0.21 | -51.22% | 961 | 166 | 43.36% |
| EBAY220812P00047000 | 2022-08-09 3:52PM EDT | 47.00 | 0.32 | 0.28 | 0.33 | -0.19 | -37.25% | 426 | 378 | 42.09% |
| EBAY220812P00047500 | 2022-08-09 2:58PM EDT | 47.50 | 0.49 | 0.43 | 0.49 | -0.29 | -37.18% | 119 | 247 | 41.21% |
| EBAY220812P00048000 | 2022-08-09 3:59PM EDT | 48.00 | 0.66 | 0.63 | 0.71 | -0.38 | -36.54% | 60 | 327 | 40.92% |
| EBAY220812P00048500 | 2022-08-09 9:35AM EDT | 48.50 | 1.18 | 0.89 | 0.99 | +0.32 | +37.21% | 4 | 351 | 40.82% |
| EBAY220812P00049000 | 2022-08-08 10:32AM EDT | 49.00 | 1.16 | 1.18 | 1.32 | 0.00 | - | 150 | 169 | 40.53% |
| EBAY220812P00049500 | 2022-08-08 10:27AM EDT | 49.50 | 1.55 | 1.54 | 1.81 | 0.00 | - | 1 | 101 | 48.83% |
| EBAY220812P00050000 | 2022-08-09 3:26PM EDT | 50.00 | 2.20 | 2.04 | 2.24 | +0.25 | +12.82% | 4 | 228 | 51.37% |
| EBAY220812P00051000 | 2022-08-08 10:44AM EDT | 51.00 | 2.69 | 2.95 | 3.10 | 0.00 | - | 1 | 181 | 50.78% |
| EBAY220812P00052000 | 2022-08-08 9:39AM EDT | 52.00 | 3.45 | 3.90 | 4.15 | 0.00 | - | 1 | 14 | 69.14% |
| EBAY220812P00053000 | 2022-08-05 10:38AM EDT | 53.00 | 5.48 | 4.90 | 5.10 | 0.00 | - | 23 | 26 | 73.44% |
| EBAY220812P00054000 | 2022-08-04 1:51PM EDT | 54.00 | 6.30 | 5.85 | 6.30 | 0.00 | - | 41 | 9 | 78.91% |
| EBAY220812P00055000 | 2022-08-04 10:17AM EDT | 55.00 | 7.45 | 6.80 | 7.15 | 0.00 | - | 8 | 9 | 102.34% |
| EBAY220812P00056000 | 2022-08-03 11:54AM EDT | 56.00 | 5.95 | 7.90 | 8.15 | 0.00 | - | 6 | 4 | 81.25% |
| EBAY220812P00059000 | 2022-08-02 9:44AM EDT | 59.00 | 11.00 | 10.90 | 11.10 | 0.00 | - | 2 | 2 | 50.00% |
© 2022 Yahoo. All rights reserved.
