EBAY - eBay Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY200710C00036500 | 2020-06-15 4:03PM EDT | 36.50 | 12.63 | 19.50 | 19.85 | 0.00 | - | - | 4 | 143.75% |
| EBAY200710C00037500 | 2020-07-01 10:12AM EDT | 37.50 | 14.00 | 18.50 | 18.85 | 0.00 | - | 23 | 46 | 137.50% |
| EBAY200710C00040000 | 2020-06-22 2:59PM EDT | 40.00 | 9.23 | 16.00 | 16.35 | 0.00 | - | 4 | 4 | 118.75% |
| EBAY200710C00041000 | 2020-07-01 3:39PM EDT | 41.00 | 12.14 | 14.95 | 15.35 | 0.00 | - | - | 3 | 180.47% |
| EBAY200710C00041500 | 2020-07-01 10:09AM EDT | 41.50 | 10.25 | 14.50 | 14.75 | 0.00 | - | - | 3 | 150.78% |
| EBAY200710C00042000 | 2020-06-26 1:51PM EDT | 42.00 | 9.20 | 14.00 | 14.25 | 0.00 | - | 61 | 14 | 145.31% |
| EBAY200710C00042500 | 2020-06-30 10:46AM EDT | 42.50 | 9.71 | 13.45 | 13.75 | 0.00 | - | 1 | 11 | 140.63% |
| EBAY200710C00043000 | 2020-06-23 1:30PM EDT | 43.00 | 6.98 | 13.00 | 13.25 | 0.00 | - | - | 1 | 135.16% |
| EBAY200710C00043500 | 2020-07-01 10:09AM EDT | 43.50 | 8.25 | 12.40 | 12.85 | 0.00 | - | 28 | 28 | 151.95% |
| EBAY200710C00044000 | 2020-06-30 9:30AM EDT | 44.00 | 7.50 | 12.00 | 12.50 | 0.00 | - | 10 | 12 | 125.39% |
| EBAY200710C00045000 | 2020-06-30 3:25PM EDT | 45.00 | 11.00 | 11.00 | 11.25 | +3.80 | +52.78% | 1 | 45 | 115.63% |
| EBAY200710C00045500 | 2020-06-29 9:41AM EDT | 45.50 | 5.39 | 10.50 | 10.75 | 0.00 | - | 5 | 12 | 110.94% |
| EBAY200710C00046000 | 2020-07-01 9:32AM EDT | 46.00 | 7.00 | 10.00 | 10.25 | 0.00 | - | 1 | 18 | 105.86% |
| EBAY200710C00046500 | 2020-06-26 10:47AM EDT | 46.50 | 4.15 | 9.45 | 9.75 | 0.00 | - | 4 | 21 | 101.17% |
| EBAY200710C00047000 | 2020-07-02 11:37AM EDT | 47.00 | 8.10 | 9.00 | 9.25 | +0.90 | +12.50% | 5 | 917 | 96.09% |
| EBAY200710C00047500 | 2020-07-01 9:51AM EDT | 47.50 | 5.00 | 8.50 | 8.75 | 0.00 | - | 1 | 568 | 91.41% |
| EBAY200710C00048000 | 2020-07-02 1:33PM EDT | 48.00 | 7.22 | 7.95 | 8.25 | +0.52 | +7.76% | 1 | 172 | 86.72% |
| EBAY200710C00048500 | 2020-07-02 3:13PM EDT | 48.50 | 6.10 | 7.50 | 7.75 | 0.00 | - | 2 | 64 | 82.03% |
| EBAY200710C00049000 | 2020-07-06 12:25PM EDT | 49.00 | 7.20 | 7.10 | 7.25 | +1.70 | +30.91% | 21 | 147 | 51.56% |
| EBAY200710C00049500 | 2020-07-06 9:42AM EDT | 49.50 | 6.45 | 6.55 | 6.75 | +2.05 | +46.59% | 3 | 98 | 72.66% |
| EBAY200710C00050000 | 2020-07-06 3:50PM EDT | 50.00 | 6.12 | 6.10 | 6.25 | +1.46 | +31.33% | 90 | 478 | 67.97% |
| EBAY200710C00050500 | 2020-07-06 11:21AM EDT | 50.50 | 6.15 | 5.55 | 5.75 | +2.00 | +48.19% | 9 | 157 | 63.28% |
| EBAY200710C00051500 | 2020-07-06 2:14PM EDT | 51.50 | 4.40 | 4.55 | 4.80 | +1.52 | +52.78% | 15 | 451 | 60.16% |
| EBAY200710C00052000 | 2020-07-06 3:51PM EDT | 52.00 | 4.17 | 4.15 | 4.30 | +1.67 | +66.80% | 154 | 563 | 55.08% |
| EBAY200710C00052500 | 2020-07-06 3:57PM EDT | 52.50 | 3.72 | 3.65 | 3.90 | +1.62 | +77.14% | 50 | 156 | 58.79% |
| EBAY200710C00053000 | 2020-07-06 3:37PM EDT | 53.00 | 3.15 | 3.15 | 3.40 | +1.41 | +81.03% | 60 | 247 | 52.93% |
| EBAY200710C00053500 | 2020-07-06 3:59PM EDT | 53.50 | 2.80 | 2.73 | 2.97 | +1.40 | +100.00% | 156 | 340 | 51.86% |
| EBAY200710C00055000 | 2020-07-06 3:57PM EDT | 55.00 | 1.63 | 1.45 | 1.70 | +0.95 | +139.71% | 1,345 | 1,408 | 43.46% |
| EBAY200710C00056000 | 2020-07-06 3:58PM EDT | 56.00 | 1.05 | 1.04 | 1.08 | +0.68 | +183.78% | 1,454 | 446 | 42.38% |
| EBAY200710C00057000 | 2020-07-06 3:59PM EDT | 57.00 | 0.67 | 0.63 | 0.73 | +0.45 | +204.55% | 3,010 | 156 | 46.39% |
| EBAY200710C00057500 | 2020-07-06 3:52PM EDT | 57.50 | 0.52 | 0.49 | 0.57 | +0.33 | +173.68% | 192 | 38 | 46.78% |
| EBAY200710C00058000 | 2020-07-06 3:57PM EDT | 58.00 | 0.47 | 0.45 | 0.49 | +0.30 | +176.47% | 1,357 | 10 | 49.81% |
| EBAY200710C00058500 | 2020-07-06 3:57PM EDT | 58.50 | 0.37 | 0.24 | 0.41 | +0.20 | +117.65% | 206 | 7 | 51.95% |
| EBAY200710C00059000 | 2020-07-06 2:48PM EDT | 59.00 | 0.28 | 0.13 | 0.34 | +0.11 | +64.71% | 121 | 7 | 53.71% |
| EBAY200710C00060000 | 2020-07-06 3:59PM EDT | 60.00 | 0.24 | 0.17 | 0.25 | +0.10 | +71.43% | 439 | 255 | 55.08% |
| EBAY200710C00065000 | 2020-07-06 3:53PM EDT | 65.00 | 0.09 | 0.00 | 0.12 | -0.02 | -18.18% | 279 | 78 | 75.39% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY200710P00037000 | 2020-06-17 9:43AM EDT | 37.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 4 | 179.69% |
| EBAY200710P00038000 | 2020-06-01 11:01AM EDT | 38.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 191.41% |
| EBAY200710P00038500 | 2020-06-15 3:33PM EDT | 38.50 | 0.20 | 0.00 | 0.08 | 0.00 | - | - | 1 | 164.84% |
| EBAY200710P00039000 | 2020-06-24 11:39AM EDT | 39.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 15 | 159.38% |
| EBAY200710P00039500 | 2020-06-16 11:26AM EDT | 39.50 | 0.03 | 0.00 | 0.08 | -0.10 | -76.92% | 1 | 1 | 154.69% |
| EBAY200710P00040000 | 2020-06-26 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 150.00% |
| EBAY200710P00041000 | 2020-06-24 10:44AM EDT | 41.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 140.63% |
| EBAY200710P00041500 | 2020-05-28 12:32PM EDT | 41.50 | 0.76 | 0.00 | 0.12 | 0.00 | - | - | 6 | 143.75% |
| EBAY200710P00042000 | 2020-06-15 10:33AM EDT | 42.00 | 0.45 | 0.00 | 0.08 | 0.00 | - | 18 | 33 | 130.47% |
| EBAY200710P00043000 | 2020-06-05 10:34AM EDT | 43.00 | 0.38 | 0.00 | 0.31 | 0.00 | - | 1 | 22 | 153.13% |
| EBAY200710P00043500 | 2020-06-22 10:23AM EDT | 43.50 | 0.20 | 0.00 | 0.07 | 0.00 | - | 1 | 45 | 114.06% |
| EBAY200710P00044000 | 2020-07-06 10:57AM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 25 | 104.69% |
| EBAY200710P00044500 | 2020-06-30 9:35AM EDT | 44.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 335 | 105.47% |
| EBAY200710P00045000 | 2020-06-30 2:02PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 345 | 78.13% |
| EBAY200710P00045500 | 2020-07-02 1:39PM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 224 | 85.94% |
| EBAY200710P00046000 | 2020-07-02 11:55AM EDT | 46.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 15 | 355 | 96.09% |
| EBAY200710P00046500 | 2020-06-30 3:50PM EDT | 46.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 92.97% |
| EBAY200710P00047000 | 2020-07-02 3:04PM EDT | 47.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 45 | 88.67% |
| EBAY200710P00047500 | 2020-06-30 10:41AM EDT | 47.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 10 | 40 | 79.69% |
| EBAY200710P00048000 | 2020-07-02 11:06AM EDT | 48.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 25 | 82.42% |
| EBAY200710P00048500 | 2020-07-02 3:38PM EDT | 48.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 71 | 54.69% |
| EBAY200710P00049000 | 2020-07-06 3:54PM EDT | 49.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 51.56% |
| EBAY200710P00049500 | 2020-07-06 3:54PM EDT | 49.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 44 | 66.41% |
| EBAY200710P00050000 | 2020-07-06 10:26AM EDT | 50.00 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 6 | 126 | 59.38% |
| EBAY200710P00050500 | 2020-07-06 12:30PM EDT | 50.50 | 0.01 | 0.00 | 0.06 | -0.07 | -87.50% | 41 | 34 | 52.73% |
| EBAY200710P00051500 | 2020-07-06 9:41AM EDT | 51.50 | 0.07 | 0.00 | 0.11 | -0.03 | -30.00% | 11 | 33 | 57.81% |
| EBAY200710P00052000 | 2020-07-06 3:43PM EDT | 52.00 | 0.06 | 0.02 | 0.09 | -0.16 | -72.73% | 86 | 156 | 50.39% |
| EBAY200710P00052500 | 2020-07-06 3:43PM EDT | 52.50 | 0.08 | 0.06 | 0.12 | -0.21 | -72.41% | 56 | 142 | 48.83% |
| EBAY200710P00053000 | 2020-07-06 3:39PM EDT | 53.00 | 0.13 | 0.10 | 0.15 | -0.19 | -59.38% | 157 | 73 | 46.48% |
| EBAY200710P00053500 | 2020-07-06 3:58PM EDT | 53.50 | 0.19 | 0.13 | 0.20 | -0.38 | -66.67% | 272 | 326 | 44.92% |
| EBAY200710P00055000 | 2020-07-06 3:59PM EDT | 55.00 | 0.51 | 0.48 | 0.55 | -0.76 | -59.84% | 1,695 | 46 | 44.43% |
| EBAY200710P00056000 | 2020-07-06 3:51PM EDT | 56.00 | 0.93 | 0.86 | 0.96 | -0.86 | -48.04% | 173 | 3 | 44.53% |
| EBAY200710P00058000 | 2020-07-06 3:57PM EDT | 58.00 | 2.29 | 2.23 | 2.38 | -1.71 | -42.75% | 7 | 2 | 52.83% |
| EBAY200710P00065000 | 2020-07-02 2:26PM EDT | 65.00 | 10.40 | 8.70 | 9.60 | 0.00 | - | 20 | 28 | 108.40% |
© 2020 Verizon Media. All rights reserved.