NasdaqGS - Nasdaq Real Time Price • USD
eBay Inc. (EBAY)
At close: 4:00 PM EDT
After hours: 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240419C00020000 | 4/8/2024 1:45 PM | 20 | 32.50 | 30.15 | 30.65 | 0.00 | 0.00% | 2 | 0 | 650.00% |
| EBAY240419C00022500 | 2/23/2024 3:05 PM | 22.5 | 21.20 | 27.35 | 31.15 | 0.00 | 0.00% | 10 | 0 | 1,325.39% |
| EBAY240419C00025000 | 2/28/2024 4:54 PM | 25 | 23.20 | 25.85 | 30.00 | 0.00 | 0.00% | 2 | 0 | 1,462.50% |
| EBAY240419C00027500 | 11/22/2023 5:25 PM | 27.5 | 14.55 | 16.55 | 16.80 | 0.00 | 0.00% | 3 | 18 | 0.00% |
| EBAY240419C00030000 | 4/18/2024 1:34 PM | 30 | 20.80 | 20.30 | 20.75 | 0.00 | 0.00% | 15 | 18 | 534.38% |
| EBAY240419C00032500 | 4/9/2024 3:25 PM | 32.5 | 19.20 | 17.50 | 18.10 | 0.00 | 0.00% | 3 | 5 | 503.13% |
| EBAY240419C00035000 | 4/5/2024 2:24 PM | 35 | 16.80 | 13.50 | 17.40 | 0.00 | 0.00% | 2 | 12 | 343.75% |
| EBAY240419C00037500 | 4/19/2024 6:45 PM | 37.5 | 13.02 | 12.80 | 13.40 | -1.73 | -11.73% | 1 | 448 | 361.72% |
| EBAY240419C00040000 | 4/19/2024 5:32 PM | 40 | 10.55 | 10.30 | 10.70 | 0.44 | 4.35% | 2 | 2,235 | 258.59% |
| EBAY240419C00042500 | 4/19/2024 7:24 PM | 42.5 | 7.90 | 7.80 | 7.90 | 0.20 | 2.60% | 15 | 1,276 | 137.50% |
| EBAY240419C00044000 | 4/19/2024 6:07 PM | 44 | 6.65 | 6.30 | 6.45 | 0.50 | 8.13% | 2 | 28 | 148.44% |
| EBAY240419C00045000 | 4/19/2024 7:30 PM | 45 | 5.38 | 5.30 | 5.40 | 0.25 | 4.87% | 29 | 3,194 | 96.88% |
| EBAY240419C00046000 | 4/17/2024 4:08 PM | 46 | 3.98 | 4.30 | 4.55 | 0.00 | 0.00% | 1 | 4 | 96.88% |
| EBAY240419C00046500 | 4/8/2024 1:45 PM | 46.5 | 6.10 | 3.15 | 4.25 | 0.00 | 0.00% | 1 | 2 | 159.38% |
| EBAY240419C00047000 | 4/10/2024 1:30 PM | 47 | 5.40 | 2.89 | 3.70 | 0.00 | 0.00% | - | 5 | 137.50% |
| EBAY240419C00047500 | 4/19/2024 4:02 PM | 47.5 | 3.20 | 1.00 | 4.50 | 0.68 | 26.98% | 6 | 977 | 276.56% |
| EBAY240419C00048000 | 4/19/2024 5:22 PM | 48 | 2.58 | 1.03 | 3.80 | -1.16 | -31.02% | 2 | 4 | 54.69% |
| EBAY240419C00048500 | 4/19/2024 7:25 PM | 48.5 | 1.90 | 1.83 | 1.93 | 0.65 | 52.00% | 1 | 3 | 49.61% |
| EBAY240419C00049000 | 4/19/2024 7:26 PM | 49 | 1.40 | 1.21 | 1.53 | -0.44 | -23.91% | 3 | 63 | 57.03% |
| EBAY240419C00049500 | 4/19/2024 7:31 PM | 49.5 | 0.89 | 0.77 | 1.05 | 0.15 | 20.27% | 5 | 138 | 45.90% |
| EBAY240419C00050000 | 4/19/2024 7:50 PM | 50 | 0.39 | 0.30 | 1.13 | -0.04 | -9.30% | 322 | 1,843 | 87.89% |
| EBAY240419C00051000 | 4/19/2024 7:33 PM | 51 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,133 | 754 | 14.84% |
| EBAY240419C00052000 | 4/19/2024 1:44 PM | 52 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 97 | 1,808 | 32.03% |
| EBAY240419C00052500 | 4/18/2024 6:14 PM | 52.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 3,488 | 39.84% |
| EBAY240419C00053000 | 4/19/2024 7:43 PM | 53 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 1,232 | 46.88% |
| EBAY240419C00054000 | 4/19/2024 6:37 PM | 54 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 366 | 68.75% |
| EBAY240419C00055000 | 4/19/2024 6:36 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 7,520 | 68.75% |
| EBAY240419C00056000 | 4/16/2024 7:49 PM | 56 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 494 | 93.75% |
| EBAY240419C00057000 | 4/16/2024 7:54 PM | 57 | 0.17 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 36 | 107.81% |
| EBAY240419C00057500 | 4/10/2024 7:54 PM | 57.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 81 | 98.44% |
| EBAY240419C00058000 | 4/8/2024 2:54 PM | 58 | 0.05 | 0.00 | 0.72 | 0.00 | 0.00% | 1 | 14 | 225.00% |
| EBAY240419C00059000 | 4/12/2024 2:06 PM | 59 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 246.09% |
| EBAY240419C00060000 | 4/15/2024 2:05 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 250 | 125.00% |
| EBAY240419C00061000 | 3/27/2024 6:54 PM | 61 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 281.64% |
| EBAY240419C00062000 | 4/12/2024 2:53 PM | 62 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 4 | 159.38% |
| EBAY240419C00065000 | 4/8/2024 7:42 PM | 65 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 453 | 190.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240419P00020000 | 4/18/2024 1:30 PM | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| EBAY240419P00022500 | 2/13/2024 3:21 PM | 22.5 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 2 | 201 | 810.94% |
| EBAY240419P00025000 | 3/6/2024 4:13 PM | 25 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 2 | 263 | 714.06% |
| EBAY240419P00027500 | 3/6/2024 7:03 PM | 27.5 | 0.03 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 22 | 628.13% |
| EBAY240419P00030000 | 3/14/2024 3:01 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 596 | 350.00% |
| EBAY240419P00032500 | 2/28/2024 2:41 PM | 32.5 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 212 | 521.09% |
| EBAY240419P00035000 | 4/2/2024 6:06 PM | 35 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 642 | 250.00% |
| EBAY240419P00037500 | 4/18/2024 2:39 PM | 37.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 527 | 225.00% |
| EBAY240419P00040000 | 4/18/2024 2:59 PM | 40 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,675 | 203.13% |
| EBAY240419P00042500 | 4/19/2024 6:13 PM | 42.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 852 | 137.50% |
| EBAY240419P00043000 | 4/8/2024 5:09 PM | 43 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 2 | 135.94% |
| EBAY240419P00044000 | 3/20/2024 5:01 PM | 44 | 0.05 | 0.00 | 0.63 | 0.00 | 0.00% | - | 20 | 219.53% |
| EBAY240419P00045000 | 4/19/2024 4:41 PM | 45 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 1,109 | 101.56% |
| EBAY240419P00046000 | 4/18/2024 1:30 PM | 46 | 0.08 | 0.00 | 0.53 | 0.00 | 0.00% | 3 | 12 | 156.64% |
| EBAY240419P00046500 | 4/10/2024 2:46 PM | 46.5 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 4 | 91.41% |
| EBAY240419P00047000 | 4/16/2024 3:26 PM | 47 | 0.04 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 50 | 88.28% |
| EBAY240419P00047500 | 4/19/2024 5:34 PM | 47.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 4,208 | 54.69% |
| EBAY240419P00048000 | 4/18/2024 1:39 PM | 48 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 190 | 118.16% |
| EBAY240419P00048500 | 4/17/2024 3:14 PM | 48.5 | 0.06 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 64 | 88.09% |
| EBAY240419P00049000 | 4/19/2024 6:57 PM | 49 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 281 | 36.72% |
| EBAY240419P00049500 | 4/19/2024 1:38 PM | 49.5 | 0.03 | 0.00 | 0.42 | -0.08 | -72.73% | 14 | 222 | 51.95% |
| EBAY240419P00050000 | 4/19/2024 7:32 PM | 50 | 0.01 | 0.01 | 0.03 | -0.32 | -96.97% | 221 | 2,728 | 14.45% |
| EBAY240419P00051000 | 4/19/2024 7:41 PM | 51 | 0.63 | 0.36 | 1.26 | -0.32 | -33.68% | 120 | 1,254 | 87.30% |
| EBAY240419P00052000 | 4/19/2024 7:35 PM | 52 | 1.64 | 1.50 | 1.74 | -0.22 | -11.83% | 19 | 719 | 59.38% |
| EBAY240419P00052500 | 4/19/2024 2:51 PM | 52.5 | 1.52 | 2.09 | 2.32 | 0.12 | 8.57% | 4 | 707 | 64.45% |
| EBAY240419P00053000 | 4/17/2024 7:14 PM | 53 | 3.40 | 2.58 | 2.67 | 0.00 | 0.00% | 229 | 95 | 50.78% |
| EBAY240419P00054000 | 4/18/2024 3:04 PM | 54 | 3.50 | 2.48 | 4.65 | 0.00 | 0.00% | 1 | 38 | 223.24% |
| EBAY240419P00055000 | 4/17/2024 6:13 PM | 55 | 5.10 | 4.35 | 4.70 | 0.00 | 0.00% | 97 | 35 | 111.72% |
| EBAY240419P00056000 | 4/11/2024 2:00 PM | 56 | 3.74 | 4.05 | 7.20 | 0.00 | 0.00% | 1 | 0 | 93.75% |
| EBAY240419P00057000 | 3/25/2024 5:55 PM | 57 | 5.45 | 6.55 | 6.75 | 0.00 | 0.00% | 10 | 0 | 125.00% |
| EBAY240419P00057500 | 4/17/2024 7:14 PM | 57.5 | 7.95 | 5.45 | 8.80 | 0.00 | 0.00% | 5 | 0 | 114.06% |
| EBAY240419P00058000 | 4/17/2024 6:52 PM | 58 | 8.20 | 6.35 | 8.75 | 0.00 | 0.00% | 11 | 0 | 335.94% |
| EBAY240419P00059000 | 4/5/2024 6:28 PM | 59 | 7.05 | 7.20 | 10.05 | 0.00 | 0.00% | 1 | 0 | 132.81% |
| EBAY240419P00060000 | 4/15/2024 2:59 PM | 60 | 8.75 | 9.60 | 9.70 | 0.00 | 0.00% | 3 | 0 | 166.41% |
| EBAY240419P00062000 | 4/17/2024 7:14 PM | 62 | 12.35 | 11.55 | 11.80 | 0.00 | 0.00% | 5 | 0 | 207.03% |
| EBAY240419P00065000 | 4/17/2024 6:52 PM | 65 | 15.05 | 14.55 | 14.75 | 0.00 | 0.00% | 10 | 0 | 228.13% |
| EBAY240419P00070000 | 4/10/2024 2:06 PM | 70 | 17.90 | 19.25 | 20.00 | 0.00 | 0.00% | - | 0 | 250.00% |
Related Tickers
ETSY Etsy, Inc.
66.76
-0.86%
PDD PDD Holdings Inc.
113.49
-0.18%
JD JD.com, Inc.
25.51
+0.20%
CHWY Chewy, Inc.
16.15
+0.19%
W Wayfair Inc.
53.66
-1.97%
CART Maplebear Inc.
35.23
-3.21%
MELI MercadoLibre, Inc.
1,356.43
-1.01%
BABA Alibaba Group Holding Limited
69.07
+0.28%
CPNG Coupang, Inc.
22.01
-1.30%
SE Sea Limited
55.07
-2.18%