eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240503C00041000 | 2024-04-25 1:23PM EDT | 41.00 | 10.35 | 6.30 | 8.60 | 0.00 | - | - | 5 | 177.73% |
| EBAY240503C00041500 | 2024-04-23 10:27AM EDT | 41.50 | 9.80 | 7.55 | 9.85 | 0.00 | - | - | 5 | 253.71% |
| EBAY240503C00043000 | 2024-04-23 12:10PM EDT | 43.00 | 8.25 | 6.30 | 8.20 | 0.00 | - | 13 | 16 | 224.02% |
| EBAY240503C00043500 | 2024-04-24 10:34AM EDT | 43.50 | 8.05 | 3.75 | 6.90 | 0.00 | - | - | 23 | 226.95% |
| EBAY240503C00044000 | 2024-05-01 9:46AM EDT | 44.00 | 7.65 | 3.25 | 7.30 | 0.00 | - | 1 | 2 | 294.34% |
| EBAY240503C00044500 | 2024-04-24 10:03AM EDT | 44.50 | 7.15 | 2.86 | 6.85 | 0.00 | - | - | 1 | 284.38% |
| EBAY240503C00045000 | 2024-05-02 9:48AM EDT | 45.00 | 4.95 | 2.26 | 6.05 | -0.64 | -11.45% | 3 | 6 | 245.51% |
| EBAY240503C00046000 | 2024-05-02 9:47AM EDT | 46.00 | 3.92 | 1.86 | 4.70 | -1.92 | -32.88% | 1 | 3 | 189.84% |
| EBAY240503C00046500 | 2024-04-24 9:32AM EDT | 46.50 | 5.05 | 0.78 | 4.65 | 0.00 | - | - | 6 | 211.13% |
| EBAY240503C00047000 | 2024-05-02 11:45AM EDT | 47.00 | 2.52 | 1.90 | 2.60 | -3.20 | -55.94% | 150 | 153 | 68.36% |
| EBAY240503C00047500 | 2024-04-18 10:09AM EDT | 47.50 | 3.70 | 0.64 | 3.90 | 0.00 | - | - | 1 | 74.80% |
| EBAY240503C00048000 | 2024-05-02 11:28AM EDT | 48.00 | 1.30 | 0.86 | 1.86 | -2.52 | -65.97% | 16 | 14 | 70.70% |
| EBAY240503C00048500 | 2024-05-02 2:43PM EDT | 48.50 | 1.20 | 0.53 | 1.19 | -2.24 | -65.12% | 8 | 62 | 44.92% |
| EBAY240503C00049500 | 2024-05-02 3:33PM EDT | 49.50 | 0.24 | 0.24 | 0.30 | -2.52 | -91.30% | 314 | 36 | 24.12% |
| EBAY240503C00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.11 | 0.10 | 0.13 | -2.14 | -95.11% | 308 | 168 | 24.22% |
| EBAY240503C00051000 | 2024-05-02 3:56PM EDT | 51.00 | 0.04 | 0.01 | 0.04 | -1.64 | -97.62% | 1,683 | 501 | 30.47% |
| EBAY240503C00052000 | 2024-05-02 3:41PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | -1.20 | -97.56% | 451 | 1,147 | 34.38% |
| EBAY240503C00053000 | 2024-05-02 3:52PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | -0.82 | -97.62% | 915 | 5,822 | 44.53% |
| EBAY240503C00054000 | 2024-05-02 1:56PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 127 | 2,450 | 50.00% |
| EBAY240503C00055000 | 2024-05-02 3:29PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 155 | 2,921 | 59.38% |
| EBAY240503C00056000 | 2024-05-02 11:28AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 62 | 613 | 73.44% |
| EBAY240503C00057000 | 2024-05-02 3:03PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 74 | 1,394 | 75.00% |
| EBAY240503C00058000 | 2024-05-02 1:53PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 96 | 772 | 84.38% |
| EBAY240503C00059000 | 2024-05-02 11:13AM EDT | 59.00 | 0.01 | 0.01 | 0.75 | -0.06 | -85.71% | 19 | 170 | 191.02% |
| EBAY240503C00060000 | 2024-05-02 10:28AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 36 | 1,335 | 98.44% |
| EBAY240503C00062000 | 2024-05-01 2:26PM EDT | 62.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 112.50% |
| EBAY240503C00063000 | 2024-05-01 2:25PM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 157 | 118.75% |
| EBAY240503C00064000 | 2024-04-29 2:36PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 128.13% |
| EBAY240503C00065000 | 2024-04-02 11:22AM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 134.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240503P00040000 | 2024-04-22 9:36AM EDT | 40.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 109.38% |
| EBAY240503P00042000 | 2024-05-01 3:41PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 126 | 184 | 87.50% |
| EBAY240503P00043000 | 2024-05-01 3:58PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 90 | 468 | 75.00% |
| EBAY240503P00044000 | 2024-05-02 11:13AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 112 | 503 | 68.75% |
| EBAY240503P00044500 | 2024-05-01 3:49PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 5 | 567 | 62.50% |
| EBAY240503P00045000 | 2024-05-02 3:35PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 84 | 708 | 53.13% |
| EBAY240503P00045500 | 2024-05-02 3:41PM EDT | 45.50 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 58 | 278 | 59.38% |
| EBAY240503P00046000 | 2024-05-02 10:28AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 121 | 693 | 50.78% |
| EBAY240503P00046500 | 2024-05-02 2:47PM EDT | 46.50 | 0.01 | 0.01 | 0.06 | -0.21 | -95.45% | 46 | 404 | 55.08% |
| EBAY240503P00047000 | 2024-05-02 3:46PM EDT | 47.00 | 0.04 | 0.01 | 0.05 | -0.20 | -83.33% | 4,560 | 3,282 | 45.31% |
| EBAY240503P00047500 | 2024-05-02 2:52PM EDT | 47.50 | 0.03 | 0.02 | 0.06 | -0.36 | -92.31% | 56 | 525 | 39.45% |
| EBAY240503P00048000 | 2024-05-02 3:56PM EDT | 48.00 | 0.04 | 0.02 | 0.05 | -0.44 | -91.67% | 702 | 1,294 | 29.88% |
| EBAY240503P00048500 | 2024-05-02 3:49PM EDT | 48.50 | 0.10 | 0.06 | 0.09 | -0.50 | -83.33% | 367 | 301 | 26.37% |
| EBAY240503P00049000 | 2024-05-02 3:54PM EDT | 49.00 | 0.19 | 0.14 | 0.19 | -0.55 | -74.32% | 414 | 278 | 24.22% |
| EBAY240503P00049500 | 2024-05-02 3:57PM EDT | 49.50 | 0.36 | 0.33 | 0.39 | -0.56 | -60.87% | 398 | 264 | 22.75% |
| EBAY240503P00050000 | 2024-05-02 3:54PM EDT | 50.00 | 0.77 | 0.61 | 0.73 | -0.31 | -28.70% | 1,807 | 1,545 | 23.24% |
| EBAY240503P00051000 | 2024-05-02 3:55PM EDT | 51.00 | 1.75 | 1.43 | 1.78 | +0.20 | +12.90% | 2,254 | 2,120 | 47.27% |
| EBAY240503P00052000 | 2024-05-02 3:58PM EDT | 52.00 | 2.65 | 2.27 | 2.72 | +0.55 | +26.19% | 1,145 | 1,677 | 56.25% |
| EBAY240503P00053000 | 2024-05-02 12:19PM EDT | 53.00 | 3.32 | 2.64 | 5.55 | +0.57 | +20.73% | 1,039 | 1,064 | 113.87% |
| EBAY240503P00054000 | 2024-05-01 3:58PM EDT | 54.00 | 3.40 | 4.10 | 4.95 | 0.00 | - | 12 | 90 | 115.63% |
| EBAY240503P00055000 | 2024-05-02 1:58PM EDT | 55.00 | 5.35 | 3.60 | 7.75 | +1.90 | +55.07% | 60 | 263 | 86.72% |
| EBAY240503P00056000 | 2024-04-16 2:34PM EDT | 56.00 | 5.80 | 6.35 | 6.70 | 0.00 | - | - | 2 | 104.69% |
© 2024 Yahoo. All rights reserved.