| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY190621C00024000 | 2019-06-20 3:22PM EDT | 24.00 | 16.00 | 15.80 | 16.15 | +3.62 | +29.24% | 1 | 1 | 334.38% |
| EBAY190621C00030000 | 2019-06-18 3:36PM EDT | 30.00 | 9.68 | 9.75 | 10.05 | 0.00 | - | 3 | 33 | 236.72% |
| EBAY190621C00031000 | 2019-06-19 2:01PM EDT | 31.00 | 9.00 | 8.80 | 9.20 | 0.00 | - | 3 | 12 | 194.53% |
| EBAY190621C00032000 | 2019-05-22 10:13AM EDT | 32.00 | 4.30 | 7.70 | 8.15 | 0.00 | - | 1 | 0 | 115.63% |
| EBAY190621C00033000 | 2019-06-13 9:46AM EDT | 33.00 | 6.40 | 6.85 | 7.00 | 0.00 | - | 23 | 128 | 100.00% |
| EBAY190621C00034000 | 2019-06-20 9:30AM EDT | 34.00 | 6.48 | 5.85 | 6.00 | +0.90 | +16.13% | 1 | 124 | 87.50% |
| EBAY190621C00035000 | 2019-06-14 9:40AM EDT | 35.00 | 4.05 | 4.85 | 5.00 | 0.00 | - | 9 | 88 | 71.88% |
| EBAY190621C00036000 | 2019-06-20 10:05AM EDT | 36.00 | 4.34 | 3.85 | 4.00 | +0.54 | +14.21% | 12 | 827 | 59.38% |
| EBAY190621C00036500 | 2019-06-17 12:10AM EDT | 36.50 | 2.57 | 3.35 | 4.25 | 0.00 | - | - | 1 | 134.38% |
| EBAY190621C00037000 | 2019-06-20 2:13PM EDT | 37.00 | 3.13 | 2.85 | 3.05 | -0.07 | -2.19% | 34 | 1,461 | 60.16% |
| EBAY190621C00037500 | 2019-06-20 9:37AM EDT | 37.50 | 2.72 | 2.35 | 2.50 | +0.25 | +10.12% | 3 | 950 | 64.06% |
| EBAY190621C00038000 | 2019-06-20 3:59PM EDT | 38.00 | 1.91 | 1.86 | 2.00 | -0.27 | -12.39% | 104 | 3,883 | 53.71% |
| EBAY190621C00038500 | 2019-06-20 3:26PM EDT | 38.50 | 1.44 | 1.36 | 1.53 | 0.00 | - | 25 | 533 | 47.66% |
| EBAY190621C00039000 | 2019-06-20 3:28PM EDT | 39.00 | 0.96 | 0.86 | 1.01 | -0.23 | -19.33% | 105 | 3,717 | 33.20% |
| EBAY190621C00039500 | 2019-06-20 3:09PM EDT | 39.50 | 0.54 | 0.43 | 0.58 | -0.19 | -26.03% | 35 | 517 | 27.93% |
| EBAY190621C00040000 | 2019-06-20 3:57PM EDT | 40.00 | 0.15 | 0.10 | 0.17 | -0.19 | -55.88% | 1,161 | 5,051 | 17.58% |
| EBAY190621C00040500 | 2019-06-20 12:43PM EDT | 40.50 | 0.07 | 0.00 | 0.04 | -0.04 | -36.36% | 45 | 95 | 18.36% |
| EBAY190621C00041000 | 2019-06-20 12:50PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 32 | 653 | 26.17% |
| EBAY190621C00041500 | 2019-06-18 10:33AM EDT | 41.50 | 0.02 | - | 0.03 | 0.00 | - | 1 | 101 | 34.77% |
| EBAY190621C00042000 | 2019-06-17 11:05AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 400 | 39.84% |
| EBAY190621C00043000 | 2019-06-20 1:49PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 41 | 53.91% |
| EBAY190621C00045000 | 2019-06-07 10:57AM EDT | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 18 | 71.88% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY190621P00024000 | 2019-06-07 10:57AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 268.75% |
| EBAY190621P00029000 | 2019-06-07 10:57AM EDT | 29.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 54 | 203.13% |
| EBAY190621P00030000 | 2019-06-07 10:57AM EDT | 30.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 182.81% |
| EBAY190621P00031000 | 2019-06-10 10:38AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 143.75% |
| EBAY190621P00032000 | 2019-06-10 10:59AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 385 | 132.81% |
| EBAY190621P00033000 | 2019-06-12 3:40PM EDT | 33.00 | 0.01 | 0.02 | 0.07 | 0.00 | - | 11 | 157 | 137.50% |
| EBAY190621P00034000 | 2019-06-19 12:13PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,216 | 93.75% |
| EBAY190621P00035000 | 2019-06-18 2:29PM EDT | 35.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 6 | 2,057 | 103.13% |
| EBAY190621P00035500 | 2019-06-17 12:11AM EDT | 35.50 | 0.02 | - | 0.10 | 0.00 | - | - | 3,050 | 109.38% |
| EBAY190621P00036000 | 2019-06-20 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,708 | 59.38% |
| EBAY190621P00036500 | 2019-06-18 9:30AM EDT | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 60.94% |
| EBAY190621P00037000 | 2019-06-18 3:17PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 2,082 | 55.47% |
| EBAY190621P00037500 | 2019-06-20 3:37PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 130 | 46.88% |
| EBAY190621P00038000 | 2019-06-20 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 1,623 | 39.06% |
| EBAY190621P00038500 | 2019-06-20 3:57PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 564 | 30.47% |
| EBAY190621P00039000 | 2019-06-20 2:55PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 893 | 23.83% |
| EBAY190621P00039500 | 2019-06-20 3:20PM EDT | 39.50 | 0.03 | 0.03 | 0.08 | -0.06 | -66.67% | 43 | 58 | 19.73% |
| EBAY190621P00040000 | 2019-06-20 3:58PM EDT | 40.00 | 0.20 | 0.19 | 0.26 | +0.01 | +5.26% | 164 | 69 | 18.46% |
| EBAY190621P00041000 | 2019-06-20 3:48PM EDT | 41.00 | 1.10 | 1.04 | 1.19 | -3.40 | -75.56% | 6 | 0 | 38.67% |
| EBAY190621P00042000 | 2019-06-13 10:08AM EDT | 42.00 | 3.00 | 1.96 | 2.22 | 0.00 | - | 2 | 1 | 64.06% |
| EBAY190621P00043000 | 2019-05-29 10:21AM EDT | 43.00 | 7.10 | 3.00 | 3.20 | 0.00 | - | 16 | 4 | 53.91% |