NasdaqGS - Delayed Quote • USD
eBay Inc. (EBAY)
At close: 4:00 PM EDT
After hours: 5:31 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 | 15.40 | 17.30 | 0.00 | 0.00% | 90 | 54 | 193.75% |
| EBAY240426C00040000 | 4/18/2024 3:43 PM | 40 | 10.37 | 11.00 | 12.35 | 0.00 | 0.00% | - | 4 | 186.13% |
| EBAY240426C00042000 | 4/16/2024 1:43 PM | 42 | 8.40 | 8.15 | 9.40 | 0.00 | 0.00% | - | 5 | 121.88% |
| EBAY240426C00043000 | 4/12/2024 2:04 PM | 43 | 8.91 | 6.20 | 9.50 | 0.00 | 0.00% | 1 | 1 | 210.74% |
| EBAY240426C00044500 | 4/17/2024 1:53 PM | 44.5 | 5.97 | 5.25 | 8.75 | 0.00 | 0.00% | - | 9 | 105.47% |
| EBAY240426C00045000 | 4/23/2024 3:17 PM | 45 | 6.15 | 4.35 | 7.10 | 1.19 | 23.99% | 1 | 1 | 149.22% |
| EBAY240426C00046000 | 4/1/2024 1:51 PM | 46 | 7.25 | 5.10 | 6.30 | 0.00 | 0.00% | 1 | 1 | 104.30% |
| EBAY240426C00046500 | 4/15/2024 2:07 PM | 46.5 | 5.05 | 3.40 | 6.75 | 0.00 | 0.00% | - | 2 | 87.01% |
| EBAY240426C00047000 | 4/23/2024 7:50 PM | 47 | 4.50 | 2.72 | 4.40 | 1.54 | 52.03% | 150 | 150 | 63.67% |
| EBAY240426C00047500 | 4/18/2024 1:33 PM | 47.5 | 3.35 | 2.47 | 5.70 | 0.00 | 0.00% | - | 4 | 74.41% |
| EBAY240426C00048000 | 4/19/2024 5:22 PM | 48 | 2.71 | 1.70 | 3.45 | 0.00 | 0.00% | 2 | 3 | 56.64% |
| EBAY240426C00048500 | 4/23/2024 1:41 PM | 48.5 | 2.50 | 1.25 | 4.55 | 0.82 | 48.81% | 1 | 7 | 142.97% |
| EBAY240426C00049000 | 4/19/2024 5:22 PM | 49 | 1.82 | 1.44 | 2.78 | 0.00 | 0.00% | 4 | 28 | 65.53% |
| EBAY240426C00049500 | 4/23/2024 2:29 PM | 49.5 | 1.81 | 1.34 | 2.63 | 0.05 | 2.84% | 11 | 89 | 76.37% |
| EBAY240426C00050000 | 4/23/2024 7:36 PM | 50 | 1.58 | 1.13 | 1.88 | 0.28 | 21.54% | 44 | 427 | 54.30% |
| EBAY240426C00051000 | 4/23/2024 7:55 PM | 51 | 0.74 | 0.65 | 0.69 | 0.19 | 34.55% | 500 | 201 | 26.07% |
| EBAY240426C00052000 | 4/23/2024 7:46 PM | 52 | 0.28 | 0.21 | 0.25 | 0.06 | 27.27% | 81 | 348 | 25.29% |
| EBAY240426C00053000 | 4/23/2024 6:35 PM | 53 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 108 | 2,006 | 26.56% |
| EBAY240426C00054000 | 4/19/2024 4:25 PM | 54 | 0.07 | 0.01 | 0.46 | 0.00 | 0.00% | 31 | 178 | 50.39% |
| EBAY240426C00055000 | 4/22/2024 5:45 PM | 55 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 34 | 231 | 48.44% |
| EBAY240426C00056000 | 4/23/2024 4:15 PM | 56 | 0.02 | 0.01 | 0.25 | 0.01 | 100.00% | 12 | 47 | 61.13% |
| EBAY240426C00057000 | 4/22/2024 4:42 PM | 57 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 58 | 112.50% |
| EBAY240426C00058000 | 4/15/2024 4:05 PM | 58 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 19 | 57 | 69.92% |
| EBAY240426C00059000 | 4/12/2024 2:06 PM | 59 | 0.07 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 2 | 76.56% |
| EBAY240426C00060000 | 4/11/2024 4:51 PM | 60 | 0.04 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 28 | 82.81% |
| EBAY240426C00061000 | 4/23/2024 4:20 PM | 61 | 0.01 | 0.00 | 0.33 | -0.06 | -85.71% | 10 | 34 | 107.42% |
| EBAY240426C00062000 | 4/12/2024 2:53 PM | 62 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 11 | 96.48% |
| EBAY240426C00063000 | 4/11/2024 3:57 PM | 63 | 0.08 | 0.00 | 0.13 | 0.00 | 0.00% | 5 | 6 | 103.13% |
| EBAY240426C00064000 | 4/4/2024 7:41 PM | 64 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 0 | 180.47% |
| EBAY240426C00065000 | 4/2/2024 3:24 PM | 65 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 1 | 188.87% |
| 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 | 0.13 | 0.00 | 0.00% | 2 | 2 | 124.61% |
| EBAY240426P00042000 | 4/22/2024 2:21 PM | 42 | 0.02 | 0.00 | 0.81 | 0.00 | 0.00% | 1 | 15 | 155.66% |
| EBAY240426P00043000 | 4/22/2024 2:20 PM | 43 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 5 | 151.17% |
| EBAY240426P00044000 | 4/4/2024 7:41 PM | 44 | 0.17 | 0.00 | 0.14 | 0.00 | 0.00% | 2 | 2 | 83.98% |
| EBAY240426P00045000 | 4/22/2024 7:16 PM | 45 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 4 | 14 | 75.78% |
| EBAY240426P00046000 | 4/18/2024 1:47 PM | 46 | 0.05 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 7 | 66.80% |
| EBAY240426P00047000 | 4/19/2024 1:30 PM | 47 | 0.20 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 34 | 37.50% |
| EBAY240426P00047500 | 4/19/2024 7:35 PM | 47.5 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 10 | 95.51% |
| EBAY240426P00048000 | 4/23/2024 3:29 PM | 48 | 0.05 | 0.00 | 0.21 | -0.01 | -16.67% | 3 | 42 | 57.62% |
| EBAY240426P00048500 | 4/22/2024 2:57 PM | 48.5 | 0.10 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 70 | 52.73% |
| EBAY240426P00049000 | 4/23/2024 6:30 PM | 49 | 0.03 | 0.01 | 0.22 | -0.05 | -62.50% | 13 | 140 | 45.31% |
| EBAY240426P00049500 | 4/23/2024 1:49 PM | 49.5 | 0.11 | 0.04 | 0.06 | -0.15 | -57.69% | 1 | 86 | 25.39% |
| EBAY240426P00050000 | 4/23/2024 7:06 PM | 50 | 0.09 | 0.09 | 0.12 | -0.16 | -64.00% | 107 | 302 | 24.81% |
| EBAY240426P00051000 | 4/23/2024 7:09 PM | 51 | 0.30 | 0.34 | 0.37 | -0.27 | -47.37% | 69 | 191 | 22.71% |
| EBAY240426P00052000 | 4/23/2024 6:40 PM | 52 | 0.81 | 0.88 | 0.94 | -1.03 | -55.98% | 9 | 197 | 21.97% |
| EBAY240426P00053000 | 4/22/2024 1:47 PM | 53 | 2.40 | 1.20 | 2.19 | 0.00 | 0.00% | 1 | 104 | 50.59% |
| EBAY240426P00054000 | 4/19/2024 6:27 PM | 54 | 3.50 | 1.13 | 2.90 | 0.00 | 0.00% | 1 | 18 | 43.56% |
| EBAY240426P00057000 | 4/19/2024 2:54 PM | 57 | 6.00 | 3.65 | 5.85 | 0.00 | 0.00% | 1 | 1 | 66.02% |
| EBAY240426P00070000 | 4/19/2024 6:07 PM | 70 | 19.35 | 18.35 | 18.90 | 0.00 | 0.00% | 1 | 1 | 166.02% |
Related Tickers
ETSY Etsy, Inc.
68.35
+2.86%
PDD PDD Holdings Inc.
128.02
+3.13%
CHWY Chewy, Inc.
15.60
-0.64%
JD JD.com, Inc.
27.55
+2.07%
W Wayfair Inc.
57.75
+5.52%
SE Sea Limited
62.01
+4.34%
CPNG Coupang, Inc.
22.72
+1.16%
MELI MercadoLibre, Inc.
1,395.00
+1.96%
BABA Alibaba Group Holding Limited
72.51
+2.59%
CART Maplebear Inc.
33.42
-7.40%