NasdaqGS - Nasdaq Real Time Price • USD
eBay Inc. (EBAY)
As of 11:23 AM EDT. Market Open.
| 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 | 31.60 | 0.00 | 0.00% | 2 | 0 | 700.00% |
| EBAY240419C00022500 | 2/23/2024 3:05 PM | 22.5 | 21.20 | 27.35 | 31.15 | 0.00 | 0.00% | 10 | 0 | 1,185.16% |
| EBAY240419C00025000 | 2/28/2024 4:54 PM | 25 | 23.20 | 25.85 | 30.00 | 0.00 | 0.00% | 2 | 0 | 1,366.80% |
| 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 | 20.80 | 20.90 | 0.00 | 0.00% | 15 | 18 | 456.25% |
| EBAY240419C00032500 | 4/9/2024 3:25 PM | 32.5 | 19.20 | 18.30 | 19.05 | 0.00 | 0.00% | 3 | 5 | 557.81% |
| EBAY240419C00035000 | 4/5/2024 2:24 PM | 35 | 16.80 | 15.80 | 15.95 | 0.00 | 0.00% | 2 | 12 | 300.00% |
| EBAY240419C00037500 | 4/10/2024 2:06 PM | 37.5 | 14.75 | 13.30 | 13.45 | 0.00 | 0.00% | 3 | 448 | 250.00% |
| EBAY240419C00040000 | 4/19/2024 2:36 PM | 40 | 10.70 | 10.85 | 10.95 | 0.59 | 5.84% | 1 | 2,235 | 228.13% |
| EBAY240419C00042500 | 4/19/2024 2:42 PM | 42.5 | 8.39 | 8.35 | 8.45 | 0.69 | 8.96% | 4 | 1,276 | 178.13% |
| EBAY240419C00044000 | 4/16/2024 2:02 PM | 44 | 6.15 | 6.80 | 7.25 | 0.00 | 0.00% | 21 | 28 | 195.31% |
| EBAY240419C00045000 | 4/19/2024 2:51 PM | 45 | 5.97 | 5.80 | 5.90 | 0.84 | 16.37% | 16 | 3,194 | 128.91% |
| EBAY240419C00046000 | 4/17/2024 4:08 PM | 46 | 3.98 | 4.80 | 4.90 | 0.00 | 0.00% | 1 | 4 | 109.38% |
| EBAY240419C00046500 | 4/8/2024 1:45 PM | 46.5 | 6.10 | 4.30 | 4.40 | 0.00 | 0.00% | 1 | 2 | 99.61% |
| EBAY240419C00047000 | 4/10/2024 1:30 PM | 47 | 5.40 | 3.80 | 3.90 | 0.00 | 0.00% | - | 5 | 89.84% |
| EBAY240419C00047500 | 4/19/2024 2:31 PM | 47.5 | 3.25 | 3.30 | 3.45 | 0.73 | 28.97% | 2 | 977 | 68.75% |
| EBAY240419C00048000 | 4/12/2024 2:31 PM | 48 | 3.74 | 2.82 | 2.96 | 0.00 | 0.00% | 2 | 4 | 66.41% |
| EBAY240419C00048500 | 4/17/2024 7:35 PM | 48.5 | 1.25 | 2.31 | 2.66 | 0.00 | 0.00% | 1 | 3 | 79.30% |
| EBAY240419C00049000 | 4/18/2024 1:49 PM | 49 | 1.84 | 1.84 | 1.96 | 0.00 | 0.00% | 3 | 63 | 50.00% |
| EBAY240419C00049500 | 4/19/2024 1:43 PM | 49.5 | 1.10 | 1.38 | 1.46 | 0.36 | 48.65% | 3 | 138 | 50.39% |
| EBAY240419C00050000 | 4/19/2024 3:06 PM | 50 | 0.86 | 0.86 | 1.08 | 0.43 | 100.00% | 87 | 1,843 | 52.34% |
| EBAY240419C00051000 | 4/19/2024 3:07 PM | 51 | 0.12 | 0.09 | 0.12 | 0.08 | 200.00% | 1,070 | 754 | 17.19% |
| EBAY240419C00052000 | 4/19/2024 1:44 PM | 52 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 97 | 1,808 | 27.74% |
| EBAY240419C00052500 | 4/18/2024 6:14 PM | 52.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 29 | 3,488 | 39.84% |
| EBAY240419C00053000 | 4/19/2024 2:20 PM | 53 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 1,232 | 40.63% |
| EBAY240419C00054000 | 4/18/2024 1:30 PM | 54 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 366 | 130.66% |
| EBAY240419C00055000 | 4/19/2024 2:38 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,520 | 62.50% |
| EBAY240419C00056000 | 4/16/2024 7:49 PM | 56 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 494 | 176.17% |
| EBAY240419C00057000 | 4/16/2024 7:54 PM | 57 | 0.17 | 0.00 | 0.71 | 0.00 | 0.00% | 2 | 36 | 193.36% |
| EBAY240419C00057500 | 4/10/2024 7:54 PM | 57.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 81 | 93.75% |
| EBAY240419C00058000 | 4/8/2024 2:54 PM | 58 | 0.05 | 0.00 | 0.72 | 0.00 | 0.00% | 1 | 14 | 214.06% |
| EBAY240419C00059000 | 4/12/2024 2:06 PM | 59 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 235.55% |
| EBAY240419C00060000 | 4/15/2024 2:05 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 250 | 118.75% |
| EBAY240419C00061000 | 3/27/2024 6:54 PM | 61 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 271.48% |
| EBAY240419C00062000 | 4/12/2024 2:53 PM | 62 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 4 | 153.13% |
| EBAY240419C00065000 | 4/8/2024 7:42 PM | 65 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 453 | 184.38% |
| 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 | 817.19% |
| EBAY240419P00025000 | 3/6/2024 4:13 PM | 25 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 2 | 263 | 721.88% |
| EBAY240419P00027500 | 3/6/2024 7:03 PM | 27.5 | 0.03 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 22 | 635.16% |
| 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 | 528.91% |
| EBAY240419P00035000 | 4/2/2024 6:06 PM | 35 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 642 | 364.06% |
| EBAY240419P00037500 | 4/18/2024 2:39 PM | 37.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 527 | 231.25% |
| EBAY240419P00040000 | 4/18/2024 2:59 PM | 40 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,675 | 209.38% |
| EBAY240419P00042500 | 4/18/2024 6:23 PM | 42.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 852 | 151.56% |
| EBAY240419P00043000 | 4/8/2024 5:09 PM | 43 | 0.02 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 2 | 246.88% |
| EBAY240419P00044000 | 3/20/2024 5:01 PM | 44 | 0.05 | 0.00 | 0.63 | 0.00 | 0.00% | - | 20 | 229.69% |
| EBAY240419P00045000 | 4/19/2024 2:35 PM | 45 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,109 | 107.81% |
| EBAY240419P00046000 | 4/18/2024 1:30 PM | 46 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 12 | 186.91% |
| EBAY240419P00046500 | 4/10/2024 2:46 PM | 46.5 | 0.04 | 0.00 | 0.72 | 0.00 | 0.00% | 1 | 4 | 170.70% |
| EBAY240419P00047000 | 4/16/2024 3:26 PM | 47 | 0.04 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 50 | 141.41% |
| EBAY240419P00047500 | 4/19/2024 2:38 PM | 47.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 4,208 | 62.50% |
| EBAY240419P00048000 | 4/18/2024 1:39 PM | 48 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 190 | 130.66% |
| EBAY240419P00048500 | 4/17/2024 3:14 PM | 48.5 | 0.06 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 64 | 100.39% |
| EBAY240419P00049000 | 4/18/2024 7:44 PM | 49 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 281 | 45.31% |
| EBAY240419P00049500 | 4/19/2024 1:38 PM | 49.5 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 14 | 222 | 35.16% |
| EBAY240419P00050000 | 4/19/2024 2:45 PM | 50 | 0.01 | 0.00 | 0.03 | -0.32 | -96.97% | 134 | 2,728 | 25.00% |
| EBAY240419P00051000 | 4/19/2024 2:59 PM | 51 | 0.23 | 0.24 | 0.25 | -0.72 | -75.79% | 91 | 1,254 | 15.82% |
| EBAY240419P00052000 | 4/19/2024 2:34 PM | 52 | 1.21 | 0.89 | 1.13 | -0.65 | -34.95% | 16 | 719 | 0.00% |
| EBAY240419P00052500 | 4/19/2024 2:51 PM | 52.5 | 1.52 | 1.54 | 1.70 | 0.12 | 8.57% | 4 | 707 | 46.09% |
| EBAY240419P00053000 | 4/17/2024 7:14 PM | 53 | 3.40 | 2.09 | 2.20 | 0.00 | 0.00% | 229 | 95 | 56.25% |
| EBAY240419P00054000 | 4/18/2024 3:04 PM | 54 | 3.50 | 3.05 | 3.20 | 0.00 | 0.00% | 1 | 38 | 74.61% |
| EBAY240419P00055000 | 4/17/2024 6:13 PM | 55 | 5.10 | 4.05 | 4.20 | 0.00 | 0.00% | 97 | 35 | 91.80% |
| EBAY240419P00056000 | 4/11/2024 2:00 PM | 56 | 3.74 | 5.05 | 5.20 | 0.00 | 0.00% | 1 | 0 | 107.81% |
| EBAY240419P00057000 | 3/25/2024 5:55 PM | 57 | 5.45 | 6.05 | 6.20 | 0.00 | 0.00% | 10 | 0 | 123.44% |
| EBAY240419P00057500 | 4/17/2024 7:14 PM | 57.5 | 7.95 | 6.45 | 6.70 | 0.00 | 0.00% | 5 | 0 | 131.25% |
| EBAY240419P00058000 | 4/17/2024 6:52 PM | 58 | 8.20 | 7.05 | 7.20 | 0.00 | 0.00% | 11 | 0 | 139.06% |
| EBAY240419P00059000 | 4/5/2024 6:28 PM | 59 | 7.05 | 8.05 | 8.20 | 0.00 | 0.00% | 1 | 0 | 153.13% |
| EBAY240419P00060000 | 4/15/2024 2:59 PM | 60 | 8.75 | 9.05 | 9.20 | 0.00 | 0.00% | 3 | 0 | 167.19% |
| EBAY240419P00062000 | 4/17/2024 7:14 PM | 62 | 12.35 | 11.05 | 11.15 | 0.00 | 0.00% | 5 | 0 | 143.75% |
| EBAY240419P00065000 | 4/17/2024 6:52 PM | 65 | 15.05 | 13.50 | 14.20 | 0.00 | 0.00% | 10 | 0 | 231.25% |
| EBAY240419P00070000 | 4/10/2024 2:06 PM | 70 | 17.90 | 18.90 | 19.20 | 0.00 | 0.00% | - | 0 | 287.50% |
Related Tickers
ETSY Etsy, Inc.
67.88
+0.80%
PDD PDD Holdings Inc.
112.14
-1.38%
JD JD.com, Inc.
25.06
-1.59%
CHWY Chewy, Inc.
16.25
+0.78%
W Wayfair Inc.
54.09
-1.19%
CART Maplebear Inc.
36.53
+0.36%
MELI MercadoLibre, Inc.
1,353.90
-1.19%
BABA Alibaba Group Holding Limited
68.89
+0.01%
CPNG Coupang, Inc.
22.01
-1.32%
SE Sea Limited
56.19
-0.19%