eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY220715C00035000 | 2021-12-23 11:58AM EDT | 35.00 | 29.35 | 29.40 | 30.05 | 0.00 | - | 20 | 20 | 948.54% |
| EBAY220715C00045000 | 2021-12-27 11:55AM EDT | 45.00 | 21.25 | 20.00 | 20.35 | 0.00 | - | - | 2 | 644.09% |
| EBAY220715C00050000 | 2022-01-05 4:08PM EDT | 50.00 | 16.00 | 15.70 | 15.95 | -1.80 | -10.11% | 1 | 3 | 540.82% |
| EBAY220715C00055000 | 2022-01-05 1:45PM EDT | 55.00 | 13.00 | 11.80 | 12.00 | -0.30 | -2.26% | 2 | 14 | 457.86% |
| EBAY220715C00057500 | 2022-01-05 1:30PM EDT | 57.50 | 11.30 | 9.95 | 10.25 | -0.75 | -6.22% | 13 | 3 | 421.63% |
| EBAY220715C00060000 | 2022-01-05 1:08PM EDT | 60.00 | 9.45 | 8.40 | 8.60 | +0.57 | +6.42% | 16 | 60 | 390.63% |
| EBAY220715C00062500 | 2022-01-05 12:31PM EDT | 62.50 | 7.70 | 6.95 | 7.25 | +0.20 | +2.67% | 17 | 16 | 364.16% |
| EBAY220715C00065000 | 2022-01-05 12:31PM EDT | 65.00 | 6.40 | 5.70 | 5.95 | +0.65 | +11.30% | 1 | 176 | 339.70% |
| EBAY220715C00067500 | 2022-01-05 12:03PM EDT | 67.50 | 5.20 | 4.60 | 4.85 | -0.26 | -4.76% | 7 | 142 | 318.31% |
| EBAY220715C00070000 | 2022-01-04 4:27PM EDT | 70.00 | 3.96 | 3.70 | 3.90 | 0.00 | - | 5 | 619 | 300.00% |
| EBAY220715C00072500 | 2022-01-04 2:17PM EDT | 72.50 | 3.05 | 2.91 | 3.10 | 0.00 | - | 3 | 132 | 283.40% |
| EBAY220715C00075000 | 2022-01-04 12:36PM EDT | 75.00 | 2.55 | 2.36 | 2.48 | 0.00 | - | 3 | 37 | 271.48% |
| EBAY220715C00077500 | 2021-12-31 12:07PM EDT | 77.50 | 2.36 | 1.84 | 2.01 | 0.00 | - | 1 | 15 | 260.64% |
| EBAY220715C00080000 | 2022-01-05 4:53PM EDT | 80.00 | 1.54 | 1.47 | 1.79 | -0.66 | -30.00% | 32 | 117 | 256.06% |
| EBAY220715C00082500 | 2022-01-03 11:33AM EDT | 82.50 | 1.46 | 1.15 | 1.34 | 0.00 | - | 6 | 28 | 245.22% |
| EBAY220715C00085000 | 2022-01-04 3:59PM EDT | 85.00 | 1.00 | 0.89 | 1.69 | 0.00 | - | 1 | 27 | 254.88% |
| EBAY220715C00090000 | 2021-12-30 11:56AM EDT | 90.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 1 | 7 | 229.30% |
| EBAY220715C00095000 | 2021-12-31 11:14AM EDT | 95.00 | 0.42 | 0.38 | 0.54 | 0.00 | - | 8 | 14 | 225.39% |
| EBAY220715C00100000 | 2022-01-05 4:51PM EDT | 100.00 | 0.34 | 0.23 | 0.48 | -0.04 | -10.53% | 3 | 46 | 225.39% |
| EBAY220715C00110000 | 2021-12-21 10:31AM EDT | 110.00 | 0.23 | 0.13 | 0.41 | 0.00 | - | 1 | 6 | 233.59% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY220715P00035000 | 2022-01-03 11:03AM EDT | 35.00 | 0.17 | 0.19 | 0.37 | 0.00 | - | 6 | 7 | 76.17% |
| EBAY220715P00040000 | 2022-01-04 12:04PM EDT | 40.00 | 0.50 | 0.27 | 0.52 | 0.00 | - | 2 | 22 | 44.73% |
| EBAY220715P00045000 | 2022-01-05 4:51PM EDT | 45.00 | 0.75 | 0.72 | 0.82 | -0.27 | -26.47% | 5 | 7 | 0.00% |
| EBAY220715P00050000 | 2022-01-04 3:23PM EDT | 50.00 | 1.34 | 1.35 | 1.45 | 0.00 | - | 5 | 9 | 0.00% |
| EBAY220715P00055000 | 2022-01-03 10:52AM EDT | 55.00 | 2.15 | 2.40 | 2.57 | 0.00 | - | 1 | 95 | 0.00% |
| EBAY220715P00060000 | 2022-01-05 11:33AM EDT | 60.00 | 3.75 | 4.00 | 4.15 | +0.38 | +11.28% | 10 | 291 | 0.00% |
| EBAY220715P00062500 | 2022-01-05 2:13PM EDT | 62.50 | 4.76 | 5.05 | 5.25 | -0.18 | -3.64% | 1 | 9 | 0.00% |
| EBAY220715P00065000 | 2022-01-05 4:59PM EDT | 65.00 | 6.35 | 6.30 | 6.55 | +0.85 | +15.45% | 14 | 63 | 0.00% |
| EBAY220715P00067500 | 2021-12-31 11:06AM EDT | 67.50 | 7.10 | 7.70 | 7.95 | 0.00 | - | 4 | 130 | 0.00% |
| EBAY220715P00070000 | 2022-01-04 11:23AM EDT | 70.00 | 8.90 | 9.20 | 9.60 | +0.65 | +7.88% | 5 | 503 | 0.00% |
| EBAY220715P00072500 | 2021-11-19 10:50AM EDT | 72.50 | 6.15 | 11.65 | 12.60 | 0.00 | - | 31 | 30 | 0.00% |
| EBAY220715P00077500 | 2021-12-30 12:49PM EDT | 77.50 | 12.95 | 14.75 | 15.15 | 0.00 | - | 2 | 19 | 0.00% |
| EBAY220715P00080000 | 2021-12-17 1:50PM EDT | 80.00 | 17.89 | 16.90 | 17.35 | 0.00 | - | 10 | 13 | 0.00% |
| EBAY220715P00085000 | 2022-01-05 12:58PM EDT | 85.00 | 20.15 | 21.40 | 21.70 | +2.90 | +16.81% | 1 | 2 | 0.00% |
| EBAY220715P00100000 | 2021-11-29 11:07AM EDT | 100.00 | 30.70 | 33.95 | 34.25 | 0.00 | - | - | 11 | 0.00% |
| EBAY220715P00105000 | 2021-11-26 11:51AM EDT | 105.00 | 33.10 | 38.30 | 41.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
