NasdaqGS - Delayed Quote • USD
eBay Inc. (EBAY)
At close: 4:00 PM EDT
After hours: 5:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240426C00035000 | 4/17/2024 4:12 PM | 35 | 14.79 | 15.60 | 17.45 | 0.00 | 0.00% | 90 | 54 | 285.94% |
| EBAY240426C00040000 | 4/18/2024 3:43 PM | 40 | 10.37 | 10.80 | 12.40 | 0.00 | 0.00% | - | 4 | 213.48% |
| EBAY240426C00042000 | 4/16/2024 1:43 PM | 42 | 8.40 | 9.05 | 10.60 | 0.00 | 0.00% | - | 5 | 206.25% |
| EBAY240426C00043000 | 4/12/2024 2:04 PM | 43 | 8.91 | 7.65 | 8.95 | 0.00 | 0.00% | 1 | 1 | 120.31% |
| EBAY240426C00044500 | 4/17/2024 1:53 PM | 44.5 | 5.97 | 6.30 | 7.85 | 0.00 | 0.00% | - | 9 | 138.09% |
| EBAY240426C00045000 | 4/23/2024 3:17 PM | 45 | 6.15 | 6.05 | 6.90 | 0.00 | 0.00% | 1 | 1 | 119.14% |
| EBAY240426C00046000 | 4/1/2024 1:51 PM | 46 | 7.25 | 3.35 | 7.20 | 0.00 | 0.00% | 1 | 1 | 77.34% |
| EBAY240426C00046500 | 4/15/2024 2:07 PM | 46.5 | 5.05 | 2.87 | 5.45 | 0.00 | 0.00% | - | 2 | 137.50% |
| EBAY240426C00047000 | 4/23/2024 7:50 PM | 47 | 4.50 | 2.47 | 5.80 | 0.00 | 0.00% | 150 | 147 | 186.04% |
| EBAY240426C00047500 | 4/18/2024 1:33 PM | 47.5 | 3.35 | 2.01 | 5.15 | 0.00 | 0.00% | - | 4 | 165.63% |
| EBAY240426C00048000 | 4/24/2024 3:18 PM | 48 | 3.21 | 1.65 | 3.45 | 0.50 | 18.45% | 2 | 3 | 71.29% |
| EBAY240426C00048500 | 4/23/2024 1:41 PM | 48.5 | 2.50 | 0.99 | 2.88 | 0.00 | 0.00% | 1 | 8 | 57.23% |
| EBAY240426C00049000 | 4/19/2024 5:22 PM | 49 | 1.82 | 1.73 | 2.79 | 0.00 | 0.00% | 4 | 28 | 79.88% |
| EBAY240426C00049500 | 4/23/2024 2:29 PM | 49.5 | 1.81 | 1.62 | 2.08 | 0.00 | 0.00% | 11 | 94 | 56.54% |
| EBAY240426C00050000 | 4/24/2024 7:28 PM | 50 | 1.16 | 1.06 | 3.30 | -0.42 | -26.58% | 22 | 417 | 83.01% |
| EBAY240426C00051000 | 4/24/2024 7:57 PM | 51 | 0.50 | 0.50 | 0.55 | -0.24 | -32.43% | 367 | 413 | 24.61% |
| EBAY240426C00052000 | 4/24/2024 7:59 PM | 52 | 0.12 | 0.11 | 0.14 | -0.16 | -57.14% | 94 | 376 | 23.15% |
| EBAY240426C00053000 | 4/24/2024 7:59 PM | 53 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 85 | 2,030 | 26.37% |
| EBAY240426C00054000 | 4/19/2024 4:25 PM | 54 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 178 | 38.67% |
| EBAY240426C00055000 | 4/22/2024 5:45 PM | 55 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 34 | 231 | 46.48% |
| EBAY240426C00056000 | 4/23/2024 4:22 PM | 56 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 12 | 48 | 65.63% |
| EBAY240426C00057000 | 4/22/2024 4:42 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 58 | 25.00% |
| EBAY240426C00058000 | 4/15/2024 4:05 PM | 58 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 57 | 25.00% |
| EBAY240426C00059000 | 4/12/2024 2:06 PM | 59 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| EBAY240426C00060000 | 4/11/2024 4:51 PM | 60 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 50.00% |
| EBAY240426C00061000 | 4/23/2024 4:20 PM | 61 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 39 | 178.22% |
| EBAY240426C00062000 | 4/12/2024 2:53 PM | 62 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| EBAY240426C00063000 | 4/11/2024 3:57 PM | 63 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 50.00% |
| EBAY240426C00064000 | 4/4/2024 7:41 PM | 64 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 0 | 126.95% |
| EBAY240426C00065000 | 4/2/2024 3:24 PM | 65 | 0.04 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 1 | 134.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240426P00040000 | 3/26/2024 3:07 PM | 40 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| EBAY240426P00042000 | 4/22/2024 2:21 PM | 42 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 15 | 118.75% |
| EBAY240426P00043000 | 4/22/2024 2:20 PM | 43 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 5 | 5 | 107.03% |
| EBAY240426P00044000 | 4/4/2024 7:41 PM | 44 | 0.17 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 2 | 94.92% |
| EBAY240426P00045000 | 4/22/2024 7:16 PM | 45 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 4 | 14 | 84.38% |
| EBAY240426P00046000 | 4/18/2024 1:47 PM | 46 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 7 | 74.61% |
| EBAY240426P00047000 | 4/19/2024 1:30 PM | 47 | 0.20 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 34 | 51.56% |
| EBAY240426P00047500 | 4/19/2024 7:35 PM | 47.5 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 10 | 59.38% |
| EBAY240426P00048000 | 4/23/2024 3:29 PM | 48 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 40 | 54.30% |
| EBAY240426P00048500 | 4/22/2024 2:57 PM | 48.5 | 0.10 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 70 | 60.84% |
| EBAY240426P00049000 | 4/24/2024 5:32 PM | 49 | 0.04 | 0.02 | 0.20 | 0.01 | 33.33% | 18 | 142 | 49.61% |
| EBAY240426P00049500 | 4/24/2024 4:52 PM | 49.5 | 0.08 | 0.03 | 0.06 | -0.03 | -27.27% | 5 | 86 | 28.52% |
| EBAY240426P00050000 | 4/24/2024 7:59 PM | 50 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 16 | 309 | 25.88% |
| EBAY240426P00051000 | 4/24/2024 7:59 PM | 51 | 0.32 | 0.31 | 0.33 | 0.02 | 6.67% | 146 | 200 | 22.36% |
| EBAY240426P00052000 | 4/24/2024 7:50 PM | 52 | 1.05 | 0.87 | 0.95 | 0.24 | 29.63% | 5 | 196 | 22.46% |
| EBAY240426P00053000 | 4/24/2024 2:15 PM | 53 | 1.52 | 1.45 | 2.19 | -0.88 | -36.67% | 7 | 104 | 54.98% |
| EBAY240426P00054000 | 4/19/2024 6:27 PM | 54 | 3.50 | 1.34 | 2.99 | 0.00 | 0.00% | 1 | 18 | 53.13% |
| EBAY240426P00057000 | 4/19/2024 2:54 PM | 57 | 6.00 | 3.80 | 7.70 | 0.00 | 0.00% | 1 | 1 | 213.09% |
| EBAY240426P00070000 | 4/19/2024 6:07 PM | 70 | 19.35 | 17.10 | 20.55 | 0.00 | 0.00% | 1 | 1 | 125.00% |
Related Tickers
ETSY Etsy, Inc.
66.87
-2.17%
PDD PDD Holdings Inc.
127.55
-0.37%
CHWY Chewy, Inc.
15.09
-3.27%
SE Sea Limited
63.27
+2.03%
JD JD.com, Inc.
28.27
+2.61%
W Wayfair Inc.
52.92
-8.36%
CART Maplebear Inc.
34.28
+2.57%
MELI MercadoLibre, Inc.
1,370.00
-1.79%
CPNG Coupang, Inc.
22.80
+0.35%
BABA Alibaba Group Holding Limited
74.63
+2.92%