EBAY - eBay Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EBAY180817C000250002018-08-03 11:44PM EDT25.008.308.5010.650.00-1212201.56%
EBAY180817C000275002018-08-10 10:43AM EDT27.506.606.606.70-0.35-5.04%1010.00%
EBAY180817C000280002018-07-30 11:04AM EDT28.005.704.007.700.00-1111281.25%
EBAY180817C000290002018-08-09 12:48PM EDT29.005.015.105.200.00-5620.00%
EBAY180817C000300002018-08-14 10:08AM EDT30.004.254.504.60-0.15-3.41%98799.80%
EBAY180817C000310002018-08-10 2:58PM EDT31.003.143.103.20+0.14+4.67%17560.00%
EBAY180817C000315002018-08-14 10:49AM EDT31.502.983.003.10+0.30+11.19%306972.27%
EBAY180817C000320002018-08-14 2:38PM EDT32.002.572.562.60+0.45+21.23%2014066.80%
EBAY180817C000325002018-08-14 1:51PM EDT32.502.072.022.05+0.51+32.69%21651.56%
EBAY180817C000330002018-08-14 3:01PM EDT33.001.591.561.61+0.14+9.66%451,03849.61%
EBAY180817C000335002018-08-14 2:44PM EDT33.501.101.101.13+0.09+8.91%5314240.23%
EBAY180817C000340002018-08-14 3:01PM EDT34.000.660.650.67+0.41+164.00%3432,38830.86%
EBAY180817C000345002018-08-14 2:43PM EDT34.500.290.270.29+0.17+141.67%32266023.44%
EBAY180817C000350002018-08-14 2:51PM EDT35.000.100.090.10+0.05+100.00%1,0204,60421.49%
EBAY180817C000355002018-08-14 1:59PM EDT35.500.040.030.040.00-535423.44%
EBAY180817C000360002018-08-14 1:10PM EDT36.000.010.010.020.00-725,58726.56%
EBAY180817C000370002018-08-14 12:50PM EDT37.000.010.000.020.00-62,70538.28%
EBAY180817C000380002018-08-14 1:48PM EDT38.000.010.000.010.00-33,19044.53%
EBAY180817C000390002018-08-03 9:30AM EDT39.000.010.000.03-0.03-75.00%28,47057.81%
EBAY180817C000400002018-08-08 12:00PM EDT40.000.010.010.02-0.01-50.00%12,93867.19%
EBAY180817C000410002018-08-14 9:46AM EDT41.000.010.000.020.00-1,1982,09271.88%
EBAY180817C000420002018-08-14 10:04AM EDT42.000.020.000.02+0.01+100.00%23,43081.25%
EBAY180817C000430002018-08-14 1:57PM EDT43.000.010.000.010.00-679881.25%
EBAY180817C000440002018-07-20 12:19PM EDT44.000.010.000.030.00-4333101.56%
EBAY180817C000450002018-07-31 10:28AM EDT45.000.020.000.020.00-2360104.69%
EBAY180817C000460002018-07-19 10:31AM EDT46.000.010.000.020.00-945112.50%
EBAY180817C000470002018-07-13 11:45PM EDT47.000.030.000.030.00-11125.00%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EBAY180817P000280002018-08-03 3:29PM EDT28.000.010.000.02-0.02-66.67%2284.38%
EBAY180817P000290002018-08-01 1:00PM EDT29.000.010.000.030.00-752576.56%
EBAY180817P000300002018-08-09 12:44PM EDT30.000.010.000.020.00-626659.38%
EBAY180817P000310002018-08-10 1:26PM EDT31.000.010.010.070.00-373159.38%
EBAY180817P000315002018-08-03 11:44PM EDT31.500.060.040.060.00-1054.69%
EBAY180817P000320002018-08-14 11:09AM EDT32.000.020.000.02+0.01+100.00%61,74739.06%
EBAY180817P000325002018-08-10 11:54PM EDT32.500.050.030.060.00-176840.63%
EBAY180817P000330002018-08-14 1:57PM EDT33.000.010.010.03-0.07-87.50%1002,18726.95%
EBAY180817P000335002018-08-13 3:49PM EDT33.500.150.030.040.00-5417220.70%
EBAY180817P000340002018-08-14 1:45PM EDT34.000.090.080.09-0.28-75.68%1183,38416.70%
EBAY180817P000345002018-08-14 2:26PM EDT34.500.250.220.23-0.35-58.33%16317312.21%
EBAY180817P000350002018-08-14 2:23PM EDT35.000.580.550.57-0.48-45.28%1871,8840.00%
EBAY180817P000355002018-08-14 5:06PM EDT35.500.911.091.130.00-2021.88%
EBAY180817P000360002018-08-14 2:00PM EDT36.001.411.431.46-0.63-30.88%8423,8140.00%
EBAY180817P000365002018-08-14 5:06PM EDT36.502.492.082.120.00-161632.81%
EBAY180817P000370002018-08-14 11:47AM EDT37.002.362.412.47-0.63-21.07%31,5250.00%
EBAY180817P000380002018-08-14 2:37PM EDT38.003.473.403.55-0.48-12.15%52,6930.00%
EBAY180817P000390002018-08-14 10:17AM EDT39.004.764.404.55-1.00-17.36%13950.00%
EBAY180817P000400002018-08-13 11:57AM EDT40.005.775.455.500.00-75720.00%
EBAY180817P000410002018-08-14 11:51AM EDT41.006.206.406.55-0.42-6.34%13490.00%
EBAY180817P000420002018-07-18 3:49PM EDT42.004.227.558.100.00-485140.63%
EBAY180817P000430002018-08-02 12:59PM EDT43.009.729.1011.400.00-11297.27%
EBAY180817P000440002018-07-19 2:49PM EDT44.009.519.7010.000.00-38167.97%
EBAY180817P000450001969-12-31 8:00PM EDT45.006.156.957.75+6.15+100.00%000.00%
EBAY180817P000460002018-07-20 11:51PM EDT46.0011.3511.7011.850.00-100175.00%