eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.76+0.42 (+0.79%)
At close: 4:00PM EST
53.59 -0.17 (-0.32%)
After hours: 6:15PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY210305C00049500 | 2021-03-02 10:28AM EST | 49.50 | 7.95 | 3.90 | 4.95 | 0.00 | - | 20 | 0 | 124.61% |
| EBAY210305C00050000 | 2021-02-09 3:24PM EST | 50.00 | 2.91 | 2.49 | 5.60 | -9.77 | -77.05% | 2 | 0 | 134.18% |
| EBAY210305C00051000 | 2021-02-08 9:52AM EST | 51.00 | 2.90 | 2.66 | 2.90 | -9.10 | -75.83% | 2 | 0 | 54.69% |
| EBAY210305C00051500 | 2021-03-05 11:52AM EST | 51.50 | 0.74 | 2.12 | 2.43 | -10.36 | -93.33% | 2 | 2 | 79.30% |
| EBAY210305C00052000 | 2021-03-04 1:11PM EST | 52.00 | 1.15 | 1.55 | 2.01 | 0.00 | - | 2 | 3 | 77.73% |
| EBAY210305C00052500 | 2021-03-05 12:52PM EST | 52.50 | 1.35 | 1.21 | 1.37 | +0.25 | +22.73% | 52 | 23 | 46.09% |
| EBAY210305C00053000 | 2021-03-05 3:06PM EST | 53.00 | 0.93 | 0.52 | 1.41 | -0.10 | -9.71% | 81 | 0 | 88.28% |
| EBAY210305C00053500 | 2021-03-05 2:36PM EST | 53.50 | 0.20 | 0.15 | 0.63 | -0.38 | -65.52% | 66 | 45 | 43.75% |
| EBAY210305C00054000 | 2021-03-05 3:39PM EST | 54.00 | 0.04 | 0.00 | 0.07 | -0.39 | -90.70% | 254 | 0 | 14.45% |
| EBAY210305C00054500 | 2021-03-05 3:32PM EST | 54.50 | 0.01 | 0.00 | 0.18 | -0.26 | -96.30% | 3 | 0 | 40.63% |
| EBAY210305C00055000 | 2021-03-05 3:27PM EST | 55.00 | 0.01 | 0.00 | 0.19 | -0.14 | -93.33% | 31 | 350 | 54.88% |
| EBAY210305C00055500 | 2021-03-04 3:59PM EST | 55.50 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 12 | 69 | 39.45% |
| EBAY210305C00056000 | 2021-03-04 3:33PM EST | 56.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 74 | 221 | 44.53% |
| EBAY210305C00056500 | 2021-03-05 10:27AM EST | 56.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 76 | 46.88% |
| EBAY210305C00057000 | 2021-03-05 2:09PM EST | 57.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 0 | 53.13% |
| EBAY210305C00057500 | 2021-03-05 2:36PM EST | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 54.69% |
| EBAY210305C00058000 | 2021-03-05 1:18PM EST | 58.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 16 | 0 | 73.44% |
| EBAY210305C00058500 | 2021-03-04 2:17PM EST | 58.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 213 | 65.63% |
| EBAY210305C00059000 | 2021-03-04 3:41PM EST | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,644 | 71.88% |
| EBAY210305C00059500 | 2021-03-04 12:55PM EST | 59.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 0 | 78.13% |
| EBAY210305C00060000 | 2021-03-05 10:50AM EST | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 802 | 84.38% |
| EBAY210305C00060500 | 2021-03-03 11:27AM EST | 60.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 187 | 96.88% |
| EBAY210305C00061000 | 2021-03-03 3:32PM EST | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 218 | 93.75% |
| EBAY210305C00061500 | 2021-03-03 11:01AM EST | 61.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 318 | 100.00% |
| EBAY210305C00062000 | 2021-03-03 10:21AM EST | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 563 | 106.25% |
| EBAY210305C00062500 | 2021-03-02 11:33AM EST | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 293 | 112.50% |
| EBAY210305C00063000 | 2021-03-03 11:07AM EST | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 515 | 115.63% |
| EBAY210305C00063500 | 2021-03-01 3:14PM EST | 63.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 596 | 118.75% |
| EBAY210305C00064000 | 2021-03-01 3:53PM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 835 | 125.00% |
| EBAY210305C00065000 | 2021-03-01 11:42AM EST | 65.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 8 | 581 | 188.28% |
| EBAY210305C00066000 | 2021-03-01 11:35AM EST | 66.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 143.75% |
| EBAY210305C00067000 | 2021-02-25 1:17PM EST | 67.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 135 | 203.13% |
| EBAY210305C00067500 | 2021-02-23 9:30AM EST | 67.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 162.50% |
| EBAY210305C00068000 | 2021-02-19 9:30AM EST | 68.00 | 0.33 | 0.00 | 0.22 | 0.00 | - | 1 | 17 | 248.44% |
| EBAY210305C00068500 | 2021-02-18 10:32AM EST | 68.50 | 0.24 | 0.00 | 0.22 | 0.00 | - | - | 0 | 254.69% |
| EBAY210305C00069000 | 2021-02-18 10:32AM EST | 69.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 26 | 43 | 258.59% |
| EBAY210305C00070000 | 2021-03-01 11:13AM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 160 | 181.25% |
| EBAY210305C00075000 | 2021-02-23 9:30AM EST | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 315 | 225.00% |
| EBAY210305C00080000 | 2021-03-01 11:50AM EST | 80.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 392.19% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY210305P00045000 | 2021-02-02 2:02PM EST | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EBAY210305P00049500 | 2021-03-01 10:39AM EST | 49.50 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 1 | 18 | 79.69% |
| EBAY210305P00050000 | 2021-03-04 1:13PM EST | 50.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 59.38% |
| EBAY210305P00050500 | 2021-03-05 12:44PM EST | 50.50 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 60 | 0 | 60.94% |
| EBAY210305P00051000 | 2021-03-04 3:25PM EST | 51.00 | 0.19 | 0.00 | 0.01 | +0.07 | +58.33% | 14 | 52 | 48.44% |
| EBAY210305P00051500 | 2021-03-04 3:02PM EST | 51.50 | 0.18 | 0.00 | 0.03 | +0.03 | +20.00% | 3 | 8 | 50.00% |
| EBAY210305P00052000 | 2021-03-05 11:52AM EST | 52.00 | 0.36 | 0.00 | 0.03 | +0.18 | +100.00% | 176 | 434 | 41.41% |
| EBAY210305P00052500 | 2021-03-05 3:04PM EST | 52.50 | 0.02 | 0.00 | 0.01 | -0.35 | -94.59% | 51 | 103 | 25.00% |
| EBAY210305P00053000 | 2021-03-05 2:45PM EST | 53.00 | 0.05 | 0.01 | 0.04 | -0.37 | -88.10% | 13 | 0 | 23.44% |
| EBAY210305P00053500 | 2021-03-05 3:27PM EST | 53.50 | 0.05 | 0.00 | 0.16 | -0.56 | -91.80% | 85 | 229 | 24.22% |
| EBAY210305P00054000 | 2021-03-05 3:07PM EST | 54.00 | 0.26 | 0.11 | 0.53 | -1.10 | -80.88% | 514 | 1,004 | 35.35% |
| EBAY210305P00054500 | 2021-03-05 3:07PM EST | 54.50 | 0.71 | 0.60 | 1.01 | -0.70 | -49.65% | 15 | 297 | 50.00% |
| EBAY210305P00055000 | 2021-03-05 3:37PM EST | 55.00 | 1.22 | 1.01 | 1.50 | -0.99 | -44.80% | 1,644 | 0 | 63.09% |
| EBAY210305P00055500 | 2021-03-04 3:45PM EST | 55.50 | 2.03 | 1.54 | 2.04 | 0.00 | - | 11 | 220 | 80.66% |
| EBAY210305P00056000 | 2021-03-04 2:23PM EST | 56.00 | 2.10 | 2.01 | 2.28 | -0.81 | -27.84% | 12 | 122 | 50.78% |
| EBAY210305P00056500 | 2021-03-05 3:54PM EST | 56.50 | 2.75 | 2.61 | 2.78 | -0.66 | -19.35% | 37 | 0 | 59.38% |
| EBAY210305P00057000 | 2021-03-05 3:36PM EST | 57.00 | 3.23 | 3.15 | 3.45 | -1.22 | -27.42% | 58 | 0 | 73.44% |
| EBAY210305P00057500 | 2021-03-05 11:24AM EST | 57.50 | 4.26 | 3.55 | 4.05 | +1.16 | +37.42% | 3 | 301 | 82.03% |
| EBAY210305P00058000 | 2021-03-05 12:33PM EST | 58.00 | 4.35 | 4.15 | 4.30 | +0.21 | +5.07% | 22 | 639 | 90.23% |
| EBAY210305P00058500 | 2021-03-04 10:51AM EST | 58.50 | 4.70 | 3.45 | 6.35 | +0.40 | +9.30% | 4 | 0 | 123.05% |
| EBAY210305P00059000 | 2021-03-05 3:06PM EST | 59.00 | 5.30 | 5.15 | 5.30 | -0.16 | -2.93% | 27 | 400 | 105.86% |
| EBAY210305P00059500 | 2021-03-05 3:00PM EST | 59.50 | 5.70 | 3.95 | 7.45 | +1.19 | +26.39% | 14 | 190 | 333.20% |
| EBAY210305P00060000 | 2021-03-05 3:53PM EST | 60.00 | 6.30 | 6.10 | 6.50 | -1.15 | -15.44% | 50 | 239 | 121.09% |
| EBAY210305P00060500 | 2021-03-05 3:23PM EST | 60.50 | 6.75 | 6.50 | 7.20 | -0.51 | -7.02% | 36 | 0 | 144.53% |
| EBAY210305P00061000 | 2021-03-04 3:20PM EST | 61.00 | 7.75 | 7.05 | 7.55 | 0.00 | - | 22 | 0 | 135.16% |
| EBAY210305P00061500 | 2021-03-05 11:55AM EST | 61.50 | 7.91 | 7.50 | 7.90 | +5.37 | +211.42% | 5 | 270 | 173.44% |
| EBAY210305P00062000 | 2021-03-05 1:28PM EST | 62.00 | 8.45 | 7.95 | 8.65 | +1.80 | +27.07% | 1 | 27 | 149.22% |
| EBAY210305P00062500 | 2021-02-26 2:20PM EST | 62.50 | 5.95 | 8.15 | 9.55 | 0.00 | - | 1 | 89 | 175.00% |
| EBAY210305P00063000 | 2021-03-05 11:38AM EST | 63.00 | 11.18 | 8.80 | 9.75 | +6.73 | +151.24% | 6 | 0 | 148.44% |
| EBAY210305P00063500 | 2021-03-04 9:30AM EST | 63.50 | 8.85 | 8.90 | 10.65 | 0.00 | - | 1 | 23 | 154.69% |
| EBAY210305P00064000 | 2021-02-26 3:21PM EST | 64.00 | 11.75 | 8.35 | 12.15 | +4.60 | +64.34% | 2 | 5 | 137.50% |
| EBAY210305P00065000 | 2021-02-23 3:30PM EST | 65.00 | 3.75 | 10.35 | 12.25 | 0.00 | - | 6 | 0 | 188.28% |
| EBAY210305P00066000 | 2021-02-23 1:57PM EST | 66.00 | 5.45 | 11.85 | 13.00 | 0.00 | - | - | 0 | 247.27% |
| EBAY210305P00067000 | 2021-02-22 9:53AM EST | 67.00 | 5.75 | 12.60 | 14.10 | 0.00 | - | 1 | 1 | 235.94% |
| EBAY210305P00068000 | 2021-02-24 12:02PM EST | 68.00 | 8.55 | 13.55 | 15.20 | 0.00 | - | - | 1 | 257.81% |
| EBAY210305P00068500 | 2021-02-23 2:38PM EST | 68.50 | 7.85 | 13.95 | 15.45 | 0.00 | - | - | 0 | 389.84% |
| EBAY210305P00069000 | 2021-02-23 12:45PM EST | 69.00 | 8.95 | 13.40 | 17.10 | 0.00 | - | - | 0 | 187.50% |
© 2021 Verizon Media. All rights reserved.
