EBAY - eBay Inc.

NasdaqGS - NasdaqGS Delayed 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%
EBAY180119C000175002018-01-12 12:12PM EST17.5020.6520.1520.90+0.35+1.72%3208262.50%
EBAY180119C000190002017-10-25 9:13AM EST19.0017.8016.3018.550.00-7180.00%
EBAY180119C000200002018-01-11 1:11PM EST20.0017.8417.8518.300.00-41,105292.19%
EBAY180119C000210002018-01-05 9:30AM EST21.0018.2016.5020.65+1.50+8.98%119594.92%
EBAY180119C000225002017-12-26 3:05PM EST22.5015.6513.1017.550.00-11,148601.95%
EBAY180119C000240002017-10-27 12:20PM EST24.0013.2512.7013.00+0.20+1.53%8160.00%
EBAY180119C000250002018-01-05 9:30AM EST25.0013.8014.6015.500.00-123,197514.45%
EBAY180119C000260002017-10-26 10:52AM EST26.0011.2410.7011.050.00-340.00%
EBAY180119C000275002018-01-09 2:14PM EST27.5012.119.4511.600.00-11,198118.75%
EBAY180119C000290002017-12-22 1:43PM EST29.009.158.458.95+3.50+61.95%2140.00%
EBAY180119C000300002018-01-12 11:23AM EST30.008.207.309.10+0.16+1.99%22,501155.86%
EBAY180119C000310002018-01-09 9:55AM EST31.008.655.608.000.00-3130237.11%
EBAY180119C000320002017-12-26 9:41AM EST32.005.753.658.200.00-1010315.04%
EBAY180119C000325002018-01-12 2:42PM EST32.505.555.206.00+0.26+4.91%82,39793.75%
EBAY180119C000330002017-12-22 11:45PM EST33.005.104.804.950.00-16160.00%
EBAY180119C000340002018-01-12 2:29PM EST34.004.083.954.40+0.31+8.22%31,78484.38%
EBAY180119C000350002018-01-12 1:38PM EST35.003.173.003.15+0.38+13.62%585,27951.95%
EBAY180119C000360002018-01-12 2:51PM EST36.002.032.012.09+0.28+16.00%109,28740.04%
EBAY180119C000365002018-01-12 11:54PM EST36.501.581.531.600.00-5033.59%
EBAY180119C000375002018-01-12 3:50PM EST37.500.770.670.72+0.17+28.33%26116,25725.88%
EBAY180119C000385002018-01-12 11:54PM EST38.500.180.140.200.00-2,9562,56924.71%
EBAY180119C000390002018-01-12 3:59PM EST39.000.070.060.11-0.02-22.22%80119,00227.15%
EBAY180119C000395002018-01-12 11:54PM EST39.500.060.020.060.00-6630729.30%
EBAY180119C000400002018-01-12 12:13PM EST40.000.030.010.050.00-7710,04434.38%
EBAY180119C000405002018-01-12 11:54PM EST40.500.030.000.080.00-124545.31%
EBAY180119C000410002018-01-11 10:44AM EST41.000.020.000.030.00-93,73041.80%
EBAY180119C000415002018-01-12 11:54PM EST41.500.020.000.060.00-227454.30%
EBAY180119C000420002018-01-05 11:51AM EST42.000.050.020.08+0.02+66.67%921657.81%
EBAY180119C000425002018-01-08 2:27PM EST42.500.040.000.040.00-439,24753.91%
EBAY180119C000440002017-12-15 11:02AM EST44.000.020.010.03-0.01-33.33%1674267.19%
EBAY180119C000450002018-01-04 9:30AM EST45.000.010.000.030.00-2568973.44%
EBAY180119C000460002017-10-20 10:53AM EST46.000.020.010.04-0.06-75.00%21186.72%
EBAY180119C000470002017-10-13 12:22PM EST47.000.060.050.07+0.01+20.00%252109.38%
EBAY180119C000480002017-10-12 12:26PM EST48.000.030.020.050.00-2252107.81%
EBAY180119C000490002017-10-20 9:00AM EST49.000.020.000.020.00-10079098.44%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EBAY180119P000125002017-06-02 10:54PM EST12.500.050.000.020.00-30372393.75%
EBAY180119P000150002017-07-28 8:47AM EST15.000.010.000.03-0.01-50.00%2358350.00%
EBAY180119P000175002017-07-20 2:54PM EST17.500.040.010.060.00-10824326.56%
EBAY180119P000190002017-07-24 8:35AM EST19.000.030.030.050.00-30345300.00%
EBAY180119P000200002017-11-15 3:14PM EST20.000.010.000.030.00-72,970246.88%
EBAY180119P000210002017-11-14 10:02AM EST21.000.010.000.020.00-57218.75%
EBAY180119P000225002017-12-18 1:23PM EST22.500.010.000.020.00-810,145193.75%
EBAY180119P000240002017-11-03 12:42PM EST24.000.020.000.04-0.01-33.33%1040187.50%
EBAY180119P000250002017-12-26 9:57AM EST25.000.010.000.020.00-24,395159.38%
EBAY180119P000260002017-12-11 9:52AM EST26.000.020.000.020.00-3323146.88%
EBAY180119P000275002017-12-28 9:31AM EST27.500.010.000.010.00-17,281118.75%
EBAY180119P000290002017-12-22 9:35AM EST29.000.010.010.03-0.03-75.00%10835117.19%
EBAY180119P000300002018-01-04 3:02PM EST30.000.010.000.020.00-69,82295.31%
EBAY180119P000310002018-01-12 3:45PM EST31.000.010.000.02-0.01-50.00%21,64584.38%
EBAY180119P000325002018-01-08 2:59PM EST32.500.010.000.020.00-34,62865.63%
EBAY180119P000340002018-01-11 3:06PM EST34.000.030.000.030.00-232,23552.34%
EBAY180119P000350002018-01-11 12:49PM EST35.000.020.010.030.00-306,92045.70%
EBAY180119P000360002018-01-11 2:33PM EST36.000.060.020.040.00-195,30734.77%
EBAY180119P000365002018-01-12 11:54PM EST36.500.110.040.070.00-231032.42%
EBAY180119P000370002018-01-12 3:31PM EST37.000.100.070.12-0.08-44.44%8012,77129.49%
EBAY180119P000375002018-01-12 3:45PM EST37.500.190.160.19-0.13-40.62%8485,50925.20%
EBAY180119P000380002018-01-12 3:59PM EST38.000.350.330.37-0.19-35.19%5615,14923.93%
EBAY180119P000385002018-01-12 11:54PM EST38.500.560.630.680.00-1,33637524.71%
EBAY180119P000390002018-01-11 1:01PM EST39.001.231.031.100.00-2151,68627.93%
EBAY180119P000395002018-01-12 11:54PM EST39.501.521.481.600.00-81436.13%
EBAY180119P000400002018-01-12 10:42AM EST40.001.941.972.04-0.29-13.00%653935.94%
EBAY180119P000405002018-01-12 11:54PM EST40.502.840.843.900.00-1621150.49%
EBAY180119P000410002018-01-10 10:41AM EST41.002.831.724.100.00-2103140.23%
EBAY180119P000415002018-01-12 11:54PM EST41.501.661.595.300.00-1312197.36%
EBAY180119P000420002018-01-08 12:13PM EST42.002.152.174.900.00-211144.14%
EBAY180119P000425002018-01-09 11:17AM EST42.502.833.355.700.00-51761.72%
EBAY180119P000440002017-12-21 1:19PM EST44.006.056.206.300.00-156115.23%
EBAY180119P000450002016-10-05 2:20PM EST45.0014.0513.0514.250.00-16573.14%
EBAY180119P000460002017-10-06 10:58PM EST46.007.107.259.750.00-44167.97%
EBAY180119P000470002018-01-04 9:31AM EST47.007.455.109.400.00-14169.14%
EBAY180119P000480002018-01-05 11:55PM EST48.009.258.158.450.00-10100.00%