EBAY - eBay Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY191018C00023000 | 2019-10-17 3:24PM EDT | 23.00 | 16.15 | 16.50 | 17.60 | +2.50 | +18.32% | 15 | 15 | 917.19% |
| EBAY191018C00025000 | 2019-06-07 10:57AM EDT | 25.00 | 12.75 | 12.85 | 16.80 | 0.00 | - | - | 1 | 739.45% |
| EBAY191018C00029000 | 2019-08-29 9:54AM EDT | 29.00 | 11.68 | 7.45 | 11.50 | 0.00 | - | 3 | 0 | 696.09% |
| EBAY191018C00030000 | 2019-10-04 1:21PM EDT | 30.00 | 8.20 | 9.00 | 9.50 | 0.00 | - | 1 | 21 | 329.69% |
| EBAY191018C00031000 | 2019-10-17 12:52PM EDT | 31.00 | 8.19 | 8.10 | 8.35 | +1.23 | +17.67% | 8 | 14 | 285.16% |
| EBAY191018C00032000 | 2019-10-11 9:54AM EDT | 32.00 | 6.82 | 7.15 | 7.30 | 0.00 | - | 5 | 25 | 253.91% |
| EBAY191018C00033000 | 2019-10-17 9:46AM EDT | 33.00 | 6.24 | 6.00 | 6.30 | +0.19 | +3.14% | 2 | 139 | 187.50% |
| EBAY191018C00034000 | 2019-10-17 10:06AM EDT | 34.00 | 5.32 | 5.15 | 5.30 | +0.37 | +7.47% | 1 | 133 | 191.02% |
| EBAY191018C00035000 | 2019-10-17 1:05PM EDT | 35.00 | 4.20 | 4.15 | 4.25 | +0.20 | +5.00% | 10 | 103 | 151.56% |
| EBAY191018C00036000 | 2019-10-17 12:25PM EDT | 36.00 | 3.14 | 3.15 | 3.25 | +0.18 | +6.08% | 11 | 1,178 | 121.48% |
| EBAY191018C00037000 | 2019-10-17 3:58PM EDT | 37.00 | 2.13 | 2.16 | 2.23 | +0.19 | +9.79% | 225 | 3,163 | 89.45% |
| EBAY191018C00037500 | 2019-10-17 10:13AM EDT | 37.50 | 1.75 | 1.66 | 1.75 | +0.17 | +10.76% | 2 | 191 | 75.78% |
| EBAY191018C00038000 | 2019-10-17 3:58PM EDT | 38.00 | 1.11 | 1.18 | 1.24 | +0.14 | +14.43% | 37 | 3,639 | 59.77% |
| EBAY191018C00038500 | 2019-10-17 3:41PM EDT | 38.50 | 0.69 | 0.71 | 0.75 | +0.14 | +25.45% | 49 | 659 | 47.66% |
| EBAY191018C00039000 | 2019-10-17 3:57PM EDT | 39.00 | 0.20 | 0.30 | 0.33 | -0.06 | -23.08% | 375 | 3,045 | 34.77% |
| EBAY191018C00039500 | 2019-10-17 3:59PM EDT | 39.50 | 0.05 | 0.08 | 0.10 | -0.04 | -44.44% | 9 | 1,333 | 30.86% |
| EBAY191018C00040000 | 2019-10-17 2:56PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 48 | 5,639 | 35.94% |
| EBAY191018C00040500 | 2019-10-17 12:27PM EDT | 40.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 312 | 49.22% |
| EBAY191018C00041000 | 2019-10-17 2:55PM EDT | 41.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 46 | 2,570 | 53.13% |
| EBAY191018C00041500 | 2019-10-11 2:38PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 314 | 60.94% |
| EBAY191018C00042000 | 2019-10-17 3:46PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 5,355 | 70.31% |
| EBAY191018C00042500 | 2019-10-15 9:42AM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 177 | 79.69% |
| EBAY191018C00043000 | 2019-10-17 1:04PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,652 | 75.00% |
| EBAY191018C00044000 | 2019-10-17 1:18PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 765 | 93.75% |
| EBAY191018C00045000 | 2019-10-15 9:42AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 480 | 118.75% |
| EBAY191018C00046000 | 2019-10-11 9:48AM EDT | 46.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 97 | 146.88% |
| EBAY191018C00047000 | 2019-09-30 10:12AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 121 | 137.50% |
| EBAY191018C00048000 | 2019-09-09 12:01PM EDT | 48.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 25 | 40 | 178.13% |
| EBAY191018C00049000 | 2019-07-17 10:51AM EDT | 49.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 30 | 0 | 305.86% |
| EBAY191018C00050000 | 2019-10-07 10:00AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 148 | 209.38% |
Putsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY191018P00023000 | 2019-06-07 10:57AM EDT | 23.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 57 | 450.00% |
| EBAY191018P00025000 | 2019-06-10 10:17AM EDT | 25.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 8 | 103 | 409.38% |
| EBAY191018P00026000 | 2019-09-20 3:44PM EDT | 26.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 41 | 141 | 337.50% |
| EBAY191018P00027000 | 2019-08-07 11:36AM EDT | 27.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 59 | 407.03% |
| EBAY191018P00028000 | 2019-05-31 11:33AM EDT | 28.00 | 0.30 | 0.00 | 0.07 | 0.00 | - | 10 | 25 | 304.69% |
| EBAY191018P00029000 | 2019-10-09 10:39AM EDT | 29.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 198 | 256.25% |
| EBAY191018P00030000 | 2019-09-18 11:09AM EDT | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 143 | 228.13% |
| EBAY191018P00031000 | 2019-10-11 9:30AM EDT | 31.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 3 | 598 | 203.13% |
| EBAY191018P00032000 | 2019-10-01 2:31PM EDT | 32.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 2,899 | 179.69% |
| EBAY191018P00033000 | 2019-10-11 10:12AM EDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,290 | 156.25% |
| EBAY191018P00034000 | 2019-10-11 1:26PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 263 | 135.94% |
| EBAY191018P00035000 | 2019-10-11 9:43AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 316 | 103.13% |
| EBAY191018P00036000 | 2019-10-17 1:42PM EDT | 36.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 5 | 1,209 | 75.00% |
| EBAY191018P00036500 | 2019-10-11 12:27PM EDT | 36.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 201 | 68.75% |
| EBAY191018P00037000 | 2019-10-15 11:03AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 3,013 | 57.81% |
| EBAY191018P00037500 | 2019-10-17 3:52PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 161 | 5,054 | 50.00% |
| EBAY191018P00038000 | 2019-10-17 3:58PM EDT | 38.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 19 | 4,897 | 42.19% |
| EBAY191018P00038500 | 2019-10-17 3:58PM EDT | 38.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 75 | 2,135 | 29.30% |
| EBAY191018P00039000 | 2019-10-17 3:58PM EDT | 39.00 | 0.12 | 0.13 | 0.15 | -0.17 | -58.62% | 6 | 4,191 | 23.44% |
| EBAY191018P00039500 | 2019-10-17 2:09PM EDT | 39.50 | 0.42 | 0.36 | 0.43 | -0.41 | -49.40% | 25 | 419 | 16.80% |
| EBAY191018P00040000 | 2019-10-17 3:55PM EDT | 40.00 | 0.95 | 0.80 | 0.86 | -0.22 | -18.80% | 4 | 2,270 | 0.00% |
| EBAY191018P00040500 | 2019-10-07 1:53PM EDT | 40.50 | 2.38 | 1.28 | 1.38 | 0.00 | - | 4 | 191 | 0.00% |
| EBAY191018P00041000 | 2019-10-17 12:56PM EDT | 41.00 | 1.84 | 1.74 | 2.04 | -0.28 | -13.21% | 1 | 76 | 85.16% |
| EBAY191018P00042000 | 2019-10-03 12:04PM EDT | 42.00 | 4.39 | 2.58 | 3.00 | 0.00 | - | 1 | 36 | 102.34% |
| EBAY191018P00042500 | 2019-09-24 12:04PM EDT | 42.50 | 2.86 | 3.05 | 3.55 | 0.00 | - | - | 0 | 128.13% |
| EBAY191018P00043000 | 2019-09-26 1:25PM EDT | 43.00 | 4.10 | 3.60 | 4.05 | 0.00 | - | 1 | 1 | 141.02% |
| EBAY191018P00044000 | 2019-09-25 1:45PM EDT | 44.00 | 5.21 | 4.55 | 5.10 | 0.00 | - | 4 | 0 | 178.91% |
| EBAY191018P00045000 | 2019-09-18 9:30AM EDT | 45.00 | 4.45 | 5.60 | 6.10 | 0.00 | - | 1 | 3 | 202.34% |
| EBAY191018P00047000 | 2019-09-23 9:38AM EDT | 47.00 | 6.80 | 7.50 | 8.10 | 0.00 | - | 301 | 0 | 246.48% |
| EBAY191018P00048000 | 2019-08-01 1:43PM EDT | 48.00 | 6.65 | 7.25 | 9.60 | 0.00 | - | 24 | 20 | 383.20% |