EBAY - eBay Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EBAY180119C000125002017-11-09 10:08AM EST12.5022.6522.3524.700.00-5270.00%
EBAY180119C000150002017-11-09 2:56PM EST15.0020.8020.0021.800.00-4360.00%
EBAY180119C000175002018-01-17 1:49PM EST17.5020.7020.9521.050.00-251890.00%
EBAY180119C000190002017-10-25 9:13AM EST19.0017.8016.3018.550.00-7180.00%
EBAY180119C000200002018-01-18 11:20AM EST20.0018.7418.4518.55+0.64+3.54%11,1040.00%
EBAY180119C000210002018-01-05 9:30AM EST21.0018.2016.5020.65+1.50+8.98%119717.58%
EBAY180119C000225002017-12-26 3:05PM EST22.5015.6513.1017.550.00-11,148749.61%
EBAY180119C000240002017-10-27 12:20PM EST24.0013.2512.7013.00+0.20+1.53%8160.00%
EBAY180119C000250002018-01-05 9:30AM EST25.0013.8014.6015.500.00-123,197639.06%
EBAY180119C000260002017-10-26 10:52AM EST26.0011.2410.7011.050.00-340.00%
EBAY180119C000275002018-01-18 10:10AM EST27.5011.2910.9511.10+0.88+8.45%141,1880.00%
EBAY180119C000290002018-01-16 12:11PM EST29.008.808.2011.200.00-214196.88%
EBAY180119C000300002018-01-17 10:13AM EST30.008.108.159.900.00-12,191278.52%
EBAY180119C000310002018-01-18 12:15PM EST31.007.537.457.55+0.63+9.13%21270.00%
EBAY180119C000320002017-12-26 9:41AM EST32.005.753.658.200.00-1010388.67%
EBAY180119C000325002018-01-17 3:55PM EST32.505.545.906.100.00-112,3770.00%
EBAY180119C000330002017-12-22 11:45PM EST33.005.104.804.950.00-16160.00%
EBAY180119C000340002018-01-18 1:03PM EST34.004.514.454.55+0.41+10.00%31,7880.00%
EBAY180119C000350002018-01-18 11:09AM EST35.003.783.503.55+0.68+21.94%325,2050.00%
EBAY180119C000360002018-01-18 1:37PM EST36.002.552.492.53+0.51+25.00%199,3060.00%
EBAY180119C000365002018-01-16 9:37AM EST36.501.651.973.850.00-45144.92%
EBAY180119C000375002018-01-18 1:35PM EST37.501.050.991.03+0.37+54.41%26515,9600.00%
EBAY180119C000385002018-01-18 1:37PM EST38.500.250.250.28+0.09+56.25%2,0722,31316.99%
EBAY180119C000390002018-01-18 1:36PM EST39.000.110.080.12+0.03+37.50%66417,83322.27%
EBAY180119C000395002018-01-18 12:04PM EST39.500.030.010.04+0.02+200.00%5835824.41%
EBAY180119C000400002018-01-18 11:03AM EST40.000.020.010.03-0.01-33.33%23710,03131.64%
EBAY180119C000405002018-01-18 11:17AM EST40.500.010.000.03-0.02-66.67%64540.23%
EBAY180119C000410002018-01-17 3:34PM EST41.000.010.000.020.00-43,72544.53%
EBAY180119C000415002018-01-12 11:54PM EST41.500.020.000.060.00-227456.25%
EBAY180119C000420002018-01-17 10:31AM EST42.000.040.000.020.00-29653.13%
EBAY180119C000425002018-01-17 3:58PM EST42.500.010.000.020.00-109,24759.38%
EBAY180119C000440002017-12-15 11:02AM EST44.000.020.010.03-0.01-33.33%1674285.94%
EBAY180119C000450002018-01-04 9:30AM EST45.000.010.000.030.00-2568993.75%
EBAY180119C000460002017-10-20 10:53AM EST46.000.020.010.04-0.06-75.00%211114.06%
EBAY180119C000470002017-10-13 12:22PM EST47.000.060.050.07+0.01+20.00%252144.53%
EBAY180119C000480002017-10-12 12:26PM EST48.000.030.020.050.00-2252143.75%
EBAY180119C000490002017-10-20 9:00AM EST49.000.020.000.020.00-100790131.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EBAY180119P000125002017-06-02 10:54PM EST12.500.050.000.020.00-30372562.50%
EBAY180119P000150002017-07-28 8:47AM EST15.000.010.000.03-0.01-50.00%2358500.00%
EBAY180119P000175002017-07-20 2:54PM EST17.500.040.010.060.00-10824468.75%
EBAY180119P000190002017-07-24 8:35AM EST19.000.030.030.050.00-30345432.81%
EBAY180119P000200002017-11-15 3:14PM EST20.000.010.000.030.00-72,970356.25%
EBAY180119P000210002017-11-14 10:02AM EST21.000.010.000.020.00-57318.75%
EBAY180119P000225002017-12-18 1:23PM EST22.500.010.000.020.00-810,145287.50%
EBAY180119P000240002017-11-03 12:42PM EST24.000.020.000.04-0.01-33.33%1040275.00%
EBAY180119P000250002017-12-26 9:57AM EST25.000.010.000.020.00-24,395231.25%
EBAY180119P000260002017-12-11 9:52AM EST26.000.020.000.020.00-3323212.50%
EBAY180119P000275002017-12-28 9:31AM EST27.500.010.000.010.00-17,281175.00%
EBAY180119P000290002017-12-22 9:35AM EST29.000.010.010.03-0.03-75.00%10835175.00%
EBAY180119P000300002018-01-04 3:02PM EST30.000.010.000.020.00-69,822143.75%
EBAY180119P000310002018-01-12 3:45PM EST31.000.010.000.02-0.01-50.00%21,645125.00%
EBAY180119P000325002018-01-08 2:59PM EST32.500.010.000.020.00-34,628103.13%
EBAY180119P000340002018-01-11 3:06PM EST34.000.030.000.030.00-232,23582.81%
EBAY180119P000350002018-01-17 10:31AM EST35.000.020.000.030.00-26,91367.19%
EBAY180119P000360002018-01-17 11:54AM EST36.000.020.000.040.00-65,16353.13%
EBAY180119P000365002018-01-18 1:17PM EST36.500.020.010.030.00-30031048.05%
EBAY180119P000370002018-01-18 12:40PM EST37.000.010.010.02-0.08-88.89%522,89835.55%
EBAY180119P000375002018-01-18 12:57PM EST37.500.030.030.04-0.15-83.33%1,0789,29231.25%
EBAY180119P000380002018-01-18 9:40AM EST38.000.180.070.11-0.16-47.06%1614,50930.27%
EBAY180119P000385002018-01-18 11:41AM EST38.500.240.250.28-0.33-57.89%8861,92630.86%
EBAY180119P000390002018-01-18 10:31AM EST39.000.410.560.61-0.49-54.44%1081,61636.13%
EBAY180119P000395002018-01-16 11:24AM EST39.501.581.001.050.00-92345.31%
EBAY180119P000400002018-01-18 10:38AM EST40.001.271.491.53-0.67-34.54%453953.13%
EBAY180119P000405002018-01-12 11:54PM EST40.502.840.843.900.00-1621105.66%
EBAY180119P000410002018-01-18 10:35AM EST41.002.292.482.52-0.54-19.08%110373.83%
EBAY180119P000415002018-01-12 11:54PM EST41.501.661.595.300.00-1312139.26%
EBAY180119P000420002018-01-08 12:13PM EST42.002.152.174.900.00-21199.02%
EBAY180119P000425002018-01-09 11:17AM EST42.502.833.355.700.00-517171.68%
EBAY180119P000440002017-12-21 1:19PM EST44.006.056.206.300.00-156230.27%
EBAY180119P000450002016-10-05 2:20PM EST45.0014.0513.0514.250.00-16837.70%
EBAY180119P000460002017-10-06 10:58PM EST46.007.107.259.750.00-44300.00%
EBAY180119P000470002018-01-04 9:31AM EST47.007.455.109.400.00-14308.59%
EBAY180119P000480002018-01-05 11:55PM EST48.009.258.158.450.00-10100.00%