eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240510C00044000 | 2024-04-08 11:16AM EDT | 44.00 | 8.26 | 5.35 | 9.55 | 0.00 | - | - | 1 | 83.01% |
| EBAY240510C00045000 | 2024-04-19 11:37AM EDT | 45.00 | 6.15 | 6.10 | 7.20 | 0.00 | - | 1 | 3 | 85.06% |
| EBAY240510C00046000 | 2024-04-16 1:05PM EDT | 46.00 | 4.95 | 3.60 | 5.70 | 0.00 | - | 3 | 4 | 77.54% |
| EBAY240510C00047000 | 2024-05-01 3:36PM EDT | 47.00 | 5.50 | 2.96 | 5.90 | +0.35 | +6.80% | 1 | 18 | 54.49% |
| EBAY240510C00048000 | 2024-05-01 12:42PM EDT | 48.00 | 3.95 | 3.55 | 3.85 | +0.05 | +1.28% | 14 | 16 | 56.84% |
| EBAY240510C00049000 | 2024-05-01 12:44PM EDT | 49.00 | 3.19 | 2.35 | 3.10 | -0.51 | -13.78% | 1 | 4 | 60.45% |
| EBAY240510C00050000 | 2024-05-01 1:11PM EDT | 50.00 | 2.95 | 0.71 | 2.96 | -0.35 | -10.61% | 2 | 16 | 75.64% |
| EBAY240510C00051000 | 2024-05-01 3:58PM EDT | 51.00 | 1.85 | 1.75 | 1.83 | -0.24 | -11.48% | 129 | 298 | 55.08% |
| EBAY240510C00052000 | 2024-05-01 3:59PM EDT | 52.00 | 1.34 | 1.30 | 1.36 | -0.22 | -14.10% | 351 | 262 | 54.54% |
| EBAY240510C00053000 | 2024-05-01 3:59PM EDT | 53.00 | 0.96 | 0.92 | 0.98 | -0.27 | -21.95% | 582 | 249 | 53.76% |
| EBAY240510C00054000 | 2024-05-01 3:52PM EDT | 54.00 | 0.80 | 0.24 | 0.69 | -0.06 | -6.98% | 274 | 222 | 54.39% |
| EBAY240510C00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.47 | 0.25 | 0.48 | -0.11 | -18.97% | 260 | 121 | 54.39% |
| EBAY240510C00056000 | 2024-05-01 3:57PM EDT | 56.00 | 0.32 | 0.15 | 0.35 | -0.04 | -11.11% | 127 | 275 | 50.20% |
| EBAY240510C00057000 | 2024-05-01 3:58PM EDT | 57.00 | 0.22 | 0.16 | 0.23 | -0.03 | -12.00% | 259 | 22 | 53.03% |
| EBAY240510C00058000 | 2024-05-01 3:45PM EDT | 58.00 | 0.21 | 0.01 | 0.16 | -0.06 | -22.22% | 48 | 28 | 56.25% |
| EBAY240510C00059000 | 2024-05-01 3:31PM EDT | 59.00 | 0.15 | 0.00 | 0.13 | +0.03 | +25.00% | 1 | 8 | 51.56% |
| EBAY240510C00060000 | 2024-05-01 3:46PM EDT | 60.00 | 0.13 | 0.03 | 0.51 | +0.05 | +62.50% | 7 | 2 | 76.07% |
| EBAY240510C00063000 | 2024-04-02 11:15AM EDT | 63.00 | 0.21 | 0.01 | 1.31 | 0.00 | - | - | 0 | 117.38% |
| EBAY240510C00064000 | 2024-04-02 11:15AM EDT | 64.00 | 0.16 | 0.00 | 2.02 | 0.00 | - | - | 0 | 141.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240510P00042000 | 2024-04-02 11:15AM EDT | 42.00 | 0.08 | 0.01 | 1.33 | 0.00 | - | - | 0 | 119.63% |
| EBAY240510P00043000 | 2024-05-01 3:44PM EDT | 43.00 | 0.06 | 0.06 | 0.15 | -0.21 | -77.78% | 4 | 1 | 66.80% |
| EBAY240510P00044000 | 2024-05-01 3:46PM EDT | 44.00 | 0.06 | 0.05 | 1.38 | -0.06 | -50.00% | 7 | 5 | 101.66% |
| EBAY240510P00045000 | 2024-05-01 12:43PM EDT | 45.00 | 0.18 | 0.15 | 0.31 | -0.16 | -47.06% | 7 | 1 | 63.28% |
| EBAY240510P00046000 | 2024-05-01 3:55PM EDT | 46.00 | 0.26 | 0.22 | 0.31 | +0.11 | +73.33% | 154 | 53 | 57.23% |
| EBAY240510P00047000 | 2024-05-01 3:46PM EDT | 47.00 | 0.30 | 0.28 | 0.49 | +0.05 | +20.00% | 78 | 79 | 55.27% |
| EBAY240510P00047500 | 2024-05-01 3:41PM EDT | 47.50 | 0.38 | 0.44 | 0.53 | +0.04 | +11.76% | 19 | 23 | 55.27% |
| EBAY240510P00048000 | 2024-05-01 3:58PM EDT | 48.00 | 0.60 | 0.27 | 0.61 | +0.17 | +39.53% | 340 | 62 | 55.66% |
| EBAY240510P00048500 | 2024-05-01 2:44PM EDT | 48.50 | 0.41 | 0.25 | 0.74 | -0.10 | -19.61% | 44 | 22 | 55.37% |
| EBAY240510P00049000 | 2024-05-01 3:57PM EDT | 49.00 | 0.84 | 0.79 | 0.89 | +0.20 | +31.25% | 224 | 43 | 53.37% |
| EBAY240510P00049500 | 2024-05-01 3:51PM EDT | 49.50 | 0.95 | 0.97 | 1.78 | +0.18 | +23.38% | 54 | 39 | 65.48% |
| EBAY240510P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.23 | 1.15 | 1.23 | +0.37 | +43.02% | 472 | 557 | 52.64% |
| EBAY240510P00051000 | 2024-05-01 3:59PM EDT | 51.00 | 1.66 | 1.63 | 1.69 | +0.22 | +15.28% | 987 | 416 | 52.88% |
| EBAY240510P00052000 | 2024-05-01 3:58PM EDT | 52.00 | 2.15 | 2.15 | 2.24 | +0.27 | +14.36% | 178 | 474 | 52.15% |
| EBAY240510P00053000 | 2024-05-01 3:51PM EDT | 53.00 | 2.71 | 2.77 | 2.90 | +0.78 | +40.41% | 46 | 51 | 51.90% |
| EBAY240510P00054000 | 2024-05-01 3:26PM EDT | 54.00 | 2.54 | 3.45 | 3.65 | -0.11 | -4.15% | 2 | 55 | 51.37% |
| EBAY240510P00055000 | 2024-04-01 3:43PM EDT | 55.00 | 3.62 | 4.10 | 4.50 | 0.00 | - | - | 1 | 57.86% |
© 2024 Yahoo. All rights reserved.