EBAY - eBay Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY200124C00032000 | 2020-01-10 10:27AM EST | 32.00 | 3.06 | 3.70 | 3.95 | 0.00 | - | 3 | 0 | 82.42% |
| EBAY200124C00033000 | 2020-01-16 1:49PM EST | 33.00 | 2.97 | 2.63 | 2.99 | 0.00 | - | 1 | 0 | 70.51% |
| EBAY200124C00034000 | 2020-01-17 3:03PM EST | 34.00 | 1.83 | 1.81 | 1.87 | +0.03 | +1.67% | 75 | 0 | 35.94% |
| EBAY200124C00034500 | 2020-01-17 3:49PM EST | 34.50 | 1.34 | 1.33 | 1.38 | +0.11 | +8.94% | 148 | 0 | 29.69% |
| EBAY200124C00035000 | 2020-01-17 3:58PM EST | 35.00 | 0.90 | 0.89 | 0.91 | -0.10 | -10.00% | 5,076 | 0 | 24.41% |
| EBAY200124C00035500 | 2020-01-17 3:59PM EST | 35.50 | 0.51 | 0.51 | 0.53 | -0.09 | -15.00% | 38,036 | 0 | 23.24% |
| EBAY200124C00036000 | 2020-01-17 3:59PM EST | 36.00 | 0.25 | 0.25 | 0.26 | -0.08 | -24.24% | 18,465 | 0 | 22.85% |
| EBAY200124C00036500 | 2020-01-17 3:47PM EST | 36.50 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 1,468 | 0 | 24.02% |
| EBAY200124C00037000 | 2020-01-17 3:57PM EST | 37.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 400 | 0 | 25.00% |
| EBAY200124C00037500 | 2020-01-17 3:15PM EST | 37.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 110 | 0 | 28.52% |
| EBAY200124C00038000 | 2020-01-17 2:02PM EST | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 32.03% |
| EBAY200124C00038500 | 2020-01-02 11:51AM EST | 38.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 40.63% |
| EBAY200124C00039000 | 2019-12-31 3:18PM EST | 39.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 1 | 0 | 46.88% |
| EBAY200124C00039500 | 2019-12-27 12:54PM EST | 39.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 52.34% |
| EBAY200124C00040000 | 2020-01-14 11:01AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 51.56% |
| EBAY200124C00042000 | 2020-01-14 10:16AM EST | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 70.31% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY200124P00029500 | 2019-12-16 12:10AM EST | 29.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 0 | 84.38% |
| EBAY200124P00030000 | 2020-01-13 10:33AM EST | 30.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 2 | 6 | 78.13% |
| EBAY200124P00030500 | 2020-01-03 10:42AM EST | 30.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 1,236 | 71.88% |
| EBAY200124P00031500 | 2019-12-20 9:30AM EST | 31.50 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 59.38% |
| EBAY200124P00032000 | 2020-01-03 3:58PM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 18 | 57.81% |
| EBAY200124P00032500 | 2020-01-17 1:32PM EST | 32.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 20 | 50.78% |
| EBAY200124P00033000 | 2020-01-08 11:54AM EST | 33.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 1,330 | 46.09% |
| EBAY200124P00033500 | 2020-01-15 9:55AM EST | 33.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 831 | 39.06% |
| EBAY200124P00034000 | 2020-01-17 3:09PM EST | 34.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 905 | 32.03% |
| EBAY200124P00034500 | 2020-01-17 3:31PM EST | 34.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 44 | 174 | 26.56% |
| EBAY200124P00035000 | 2020-01-17 3:22PM EST | 35.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 244 | 1,447 | 24.41% |
| EBAY200124P00035500 | 2020-01-17 3:31PM EST | 35.50 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 609 | 815 | 23.24% |
| EBAY200124P00036000 | 2020-01-17 3:26PM EST | 36.00 | 0.47 | 0.41 | 0.45 | +0.07 | +17.50% | 163 | 358 | 23.54% |
| EBAY200124P00036500 | 2020-01-17 1:26PM EST | 36.50 | 0.81 | 0.76 | 0.81 | +0.04 | +5.19% | 51 | 204 | 25.00% |
| EBAY200124P00037000 | 2020-01-08 2:29PM EST | 37.00 | 1.26 | 1.17 | 1.26 | 0.00 | - | - | 3 | 28.91% |
| EBAY200124P00037500 | 2020-01-16 10:58AM EST | 37.50 | 2.09 | 1.67 | 1.73 | +0.34 | +19.43% | 200 | 202 | 32.42% |
| EBAY200124P00038000 | 2020-01-17 1:35PM EST | 38.00 | 2.19 | - | - | 0.00 | - | - | - | 0.00% |