eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY230120C00022500 | 2022-06-28 12:44PM EDT | 22.50 | 21.00 | 20.55 | 20.85 | 0.00 | - | 20 | 20 | 55.18% |
| EBAY230120C00025000 | 2022-06-16 9:55AM EDT | 25.00 | 17.15 | 18.20 | 18.45 | 0.00 | - | 4 | 89 | 51.32% |
| EBAY230120C00030000 | 2022-06-24 9:45AM EDT | 30.00 | 15.00 | 13.75 | 14.05 | 0.00 | - | 1 | 74 | 49.73% |
| EBAY230120C00032500 | 2022-06-23 11:31AM EDT | 32.50 | 11.65 | 11.65 | 11.95 | 0.00 | - | - | 8 | 46.92% |
| EBAY230120C00035000 | 2022-06-22 9:43AM EDT | 35.00 | 9.35 | 9.75 | 10.05 | 0.00 | - | 2 | 290 | 45.24% |
| EBAY230120C00037500 | 2022-06-17 12:38PM EDT | 37.50 | 7.75 | 8.00 | 8.20 | 0.00 | - | 252 | 308 | 42.70% |
| EBAY230120C00040000 | 2022-06-29 11:12AM EDT | 40.00 | 6.35 | 6.40 | 6.60 | 0.00 | - | 35 | 312 | 41.11% |
| EBAY230120C00042500 | 2022-06-30 3:48PM EDT | 42.50 | 4.55 | 5.00 | 5.15 | 0.00 | - | 32 | 97 | 39.31% |
| EBAY230120C00045000 | 2022-07-01 11:50AM EDT | 45.00 | 3.65 | 3.85 | 3.95 | +0.35 | +10.61% | 10 | 167 | 38.05% |
| EBAY230120C00047500 | 2022-07-01 12:19PM EDT | 47.50 | 2.77 | 2.87 | 2.99 | +0.20 | +7.78% | 2 | 457 | 37.20% |
| EBAY230120C00050000 | 2022-07-01 2:46PM EDT | 50.00 | 2.04 | 2.08 | 2.21 | +0.28 | +15.91% | 4 | 666 | 36.38% |
| EBAY230120C00052500 | 2022-07-01 3:31PM EDT | 52.50 | 1.52 | 1.49 | 1.63 | +0.15 | +10.95% | 20 | 101 | 35.95% |
| EBAY230120C00055000 | 2022-07-01 11:08AM EDT | 55.00 | 1.04 | 1.07 | 1.17 | +0.07 | +7.22% | 2 | 1,856 | 35.40% |
| EBAY230120C00057500 | 2022-07-01 3:54PM EDT | 57.50 | 0.80 | 0.78 | 0.87 | +0.04 | +5.26% | 5 | 916 | 35.50% |
| EBAY230120C00060000 | 2022-07-01 10:30AM EDT | 60.00 | 0.55 | 0.54 | 0.60 | -0.02 | -3.51% | 75 | 5,152 | 34.91% |
| EBAY230120C00062500 | 2022-07-01 12:52PM EDT | 62.50 | 0.42 | 0.39 | 0.53 | -0.18 | -30.00% | 6 | 199 | 36.62% |
| EBAY230120C00065000 | 2022-06-24 12:16PM EDT | 65.00 | 0.45 | 0.24 | 0.38 | 0.00 | - | 12 | 1,825 | 36.43% |
| EBAY230120C00067500 | 2022-07-01 3:31PM EDT | 67.50 | 0.24 | 0.23 | 0.30 | +0.02 | +9.09% | 10 | 297 | 36.96% |
| EBAY230120C00070000 | 2022-06-30 3:27PM EDT | 70.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 10 | 820 | 36.33% |
| EBAY230120C00072500 | 2022-06-30 3:36PM EDT | 72.50 | 0.15 | 0.12 | 0.17 | 0.00 | - | 1 | 278 | 37.26% |
| EBAY230120C00075000 | 2022-06-23 3:53PM EDT | 75.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 1 | 895 | 37.89% |
| EBAY230120C00077500 | 2022-04-18 12:52PM EDT | 77.50 | 0.86 | 0.11 | 0.57 | 0.00 | - | 1 | 224 | 51.49% |
| EBAY230120C00080000 | 2022-06-29 11:54AM EDT | 80.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 2,179 | 40.43% |
| EBAY230120C00082500 | 2022-06-22 10:47AM EDT | 82.50 | 0.15 | 0.04 | 0.15 | 0.00 | - | 1 | 156 | 43.46% |
| EBAY230120C00085000 | 2022-06-27 2:37PM EDT | 85.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 5 | 413 | 43.07% |
| EBAY230120C00087500 | 2022-04-05 10:32AM EDT | 87.50 | 0.47 | 0.09 | 0.64 | 0.00 | - | 1 | 77 | 54.05% |
| EBAY230120C00090000 | 2022-06-07 9:30AM EDT | 90.00 | 0.20 | 0.07 | 0.13 | 0.00 | - | 1 | 634 | 47.07% |
| EBAY230120C00095000 | 2022-06-16 2:29PM EDT | 95.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 5 | 155 | 48.63% |
| EBAY230120C00100000 | 2022-05-27 12:19PM EDT | 100.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 1 | 1,666 | 53.42% |
| EBAY230120C00105000 | 2022-05-27 12:19PM EDT | 105.00 | 0.15 | 0.04 | 0.21 | 0.00 | - | 7 | 1,282 | 54.49% |
| EBAY230120C00110000 | 2022-06-21 3:07PM EDT | 110.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 200 | 919 | 53.52% |
| EBAY230120C00115000 | 2022-05-04 11:15AM EDT | 115.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | 34 | 238 | 63.09% |
| EBAY230120C00120000 | 2022-07-01 12:54PM EDT | 120.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 1 | 226 | 54.49% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY230120P00025000 | 2022-06-28 2:25PM EDT | 25.00 | 0.40 | 0.36 | 0.49 | 0.00 | - | 2 | 122 | 51.07% |
| EBAY230120P00027500 | 2022-06-13 2:52PM EDT | 27.50 | 0.70 | 0.57 | 0.66 | 0.00 | - | 1 | 6 | 48.98% |
| EBAY230120P00030000 | 2022-06-30 3:15PM EDT | 30.00 | 1.08 | 0.89 | 0.94 | 0.00 | - | 1 | 586 | 46.29% |
| EBAY230120P00032500 | 2022-07-01 10:31AM EDT | 32.50 | 1.46 | 1.27 | 1.35 | +0.46 | +46.00% | 1 | 160 | 44.26% |
| EBAY230120P00035000 | 2022-07-01 10:26AM EDT | 35.00 | 2.02 | 1.83 | 1.93 | -0.07 | -3.35% | 3 | 783 | 42.80% |
| EBAY230120P00037500 | 2022-07-01 11:59AM EDT | 37.50 | 2.78 | 2.51 | 2.60 | -0.11 | -3.81% | 9 | 2,156 | 40.76% |
| EBAY230120P00040000 | 2022-07-01 3:57PM EDT | 40.00 | 3.46 | 3.35 | 3.50 | -0.64 | -15.61% | 22 | 1,190 | 39.34% |
| EBAY230120P00042500 | 2022-06-30 11:39AM EDT | 42.50 | 5.00 | 4.45 | 4.55 | 0.00 | - | 1 | 1,863 | 37.65% |
| EBAY230120P00045000 | 2022-07-01 11:50AM EDT | 45.00 | 6.15 | 5.70 | 5.85 | -0.25 | -3.91% | 7 | 1,571 | 36.41% |
| EBAY230120P00047500 | 2022-06-28 3:10PM EDT | 47.50 | 7.40 | 7.20 | 7.35 | 0.00 | - | 4 | 11,663 | 35.18% |
| EBAY230120P00050000 | 2022-06-24 12:29PM EDT | 50.00 | 7.70 | 8.90 | 9.10 | 0.00 | - | 2 | 3,748 | 34.49% |
| EBAY230120P00052500 | 2022-06-17 10:11AM EDT | 52.50 | 11.67 | 10.80 | 11.00 | 0.00 | - | 2 | 200 | 33.64% |
| EBAY230120P00055000 | 2022-06-30 12:57PM EDT | 55.00 | 13.85 | 12.90 | 13.10 | 0.00 | - | 1 | 2,060 | 33.41% |
| EBAY230120P00057500 | 2022-06-29 12:02PM EDT | 57.50 | 15.30 | 15.10 | 15.35 | 0.00 | - | 1 | 1,895 | 33.84% |
| EBAY230120P00060000 | 2022-06-30 12:57PM EDT | 60.00 | 18.46 | 17.40 | 17.65 | 0.00 | - | 6 | 4,674 | 34.01% |
| EBAY230120P00062500 | 2022-06-10 2:54PM EDT | 62.50 | 18.17 | 19.60 | 20.05 | 0.00 | - | 10 | 778 | 35.08% |
| EBAY230120P00065000 | 2022-06-21 9:30AM EDT | 65.00 | 22.35 | 22.00 | 22.45 | 0.00 | - | 1 | 967 | 35.60% |
| EBAY230120P00067500 | 2022-06-22 3:22PM EDT | 67.50 | 24.05 | 24.45 | 24.90 | 0.00 | - | 3 | 285 | 36.82% |
| EBAY230120P00070000 | 2022-06-28 3:59PM EDT | 70.00 | 27.38 | 26.80 | 27.50 | 0.00 | - | 1 | 127 | 41.41% |
| EBAY230120P00072500 | 2022-06-14 10:13AM EDT | 72.50 | 29.31 | 29.25 | 29.90 | 0.00 | - | 2 | 59 | 41.11% |
| EBAY230120P00075000 | 2022-06-17 10:51AM EDT | 75.00 | 33.34 | 31.85 | 32.40 | 0.00 | - | 49 | 73 | 43.16% |
| EBAY230120P00077500 | 2022-05-11 10:21AM EDT | 77.50 | 29.10 | 32.45 | 33.50 | 0.00 | - | 12 | 137 | 0.00% |
| EBAY230120P00080000 | 2022-05-20 3:05PM EDT | 80.00 | 36.80 | 37.40 | 38.10 | 0.00 | - | 2 | 119 | 54.93% |
| EBAY230120P00082500 | 2021-12-15 4:20PM EDT | 82.50 | 20.35 | 21.25 | 22.40 | 0.00 | - | 2 | 3 | 0.00% |
| EBAY230120P00085000 | 2021-12-15 4:31PM EDT | 85.00 | 22.20 | 23.50 | 24.15 | 0.00 | - | 2 | 31 | 0.00% |
| EBAY230120P00087500 | 2021-11-08 11:18AM EDT | 87.50 | 17.95 | 22.95 | 23.95 | 0.00 | - | 2 | 3 | 0.00% |
| EBAY230120P00090000 | 2022-05-31 3:50PM EDT | 90.00 | 40.80 | 48.05 | 48.80 | 0.00 | - | 1 | 0 | 73.44% |
| EBAY230120P00095000 | 2021-11-29 12:57PM EDT | 95.00 | 27.25 | 29.80 | 30.55 | 0.00 | - | 1 | 8 | 0.00% |
| EBAY230120P00100000 | 2021-10-28 12:44PM EDT | 100.00 | 29.90 | 30.00 | 30.50 | 0.00 | - | 7 | 19 | 0.00% |
| EBAY230120P00105000 | 2021-12-03 1:19PM EDT | 105.00 | 39.00 | 39.10 | 39.95 | 0.00 | - | 8 | 22 | 0.00% |
| EBAY230120P00110000 | 2021-12-03 2:18PM EDT | 110.00 | 43.50 | 43.60 | 44.75 | 0.00 | - | 15 | 26 | 0.00% |
| EBAY230120P00115000 | 2021-12-03 2:24PM EDT | 115.00 | 48.25 | 47.75 | 49.45 | 0.00 | - | 5 | 6 | 0.00% |
| EBAY230120P00120000 | 2021-12-03 2:25PM EDT | 120.00 | 53.15 | 52.75 | 54.65 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
