EBAY - eBay Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY180706C00033000 | 2018-06-22 10:32PM EDT | 33.00 | 5.95 | 3.60 | 6.85 | 0.00 | - | 10 | 10 | 52.54% |
| EBAY180706C00035000 | 2018-06-21 2:42PM EDT | 35.00 | 3.20 | 1.54 | 4.85 | 0.00 | - | 1 | 90 | 107.42% |
| EBAY180706C00036000 | 2018-06-20 9:34AM EDT | 36.00 | 3.45 | 2.17 | 2.25 | 0.00 | - | 2 | 76 | 28.03% |
| EBAY180706C00036500 | 2018-06-22 10:32PM EDT | 36.50 | 1.62 | 1.75 | 1.80 | 0.00 | - | 20 | 0 | 25.78% |
| EBAY180706C00037000 | 2018-06-20 10:25AM EDT | 37.00 | 2.44 | 1.32 | 1.39 | 0.00 | - | 1 | 28 | 24.41% |
| EBAY180706C00037500 | 2018-06-22 10:32PM EDT | 37.50 | 0.86 | 0.97 | 1.01 | 0.00 | - | 13 | 0 | 22.85% |
| EBAY180706C00038000 | 2018-06-22 3:11PM EDT | 38.00 | 0.61 | 0.66 | 0.70 | -0.19 | -23.75% | 58 | 44 | 21.97% |
| EBAY180706C00038500 | 2018-06-22 10:32PM EDT | 38.50 | 0.39 | 0.42 | 0.46 | 0.00 | - | 64 | 0 | 21.53% |
| EBAY180706C00039000 | 2018-06-22 3:12PM EDT | 39.00 | 0.22 | 0.25 | 0.29 | -0.13 | -37.14% | 105 | 443 | 21.44% |
| EBAY180706C00039500 | 2018-06-22 10:17PM EDT | 39.50 | 0.13 | 0.14 | 0.19 | 0.00 | - | 100 | 0 | 22.17% |
| EBAY180706C00040000 | 2018-06-22 10:00AM EDT | 40.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 4 | 197 | 22.17% |
| EBAY180706C00041000 | 2018-06-21 10:18AM EDT | 41.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 7 | 74 | 23.24% |
| EBAY180706C00042000 | 2018-06-19 3:38PM EDT | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 2,578 | 27.54% |
| EBAY180706C00043000 | 2018-06-22 9:32AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 17 | 28.13% |
| EBAY180706C00044000 | 2018-06-11 11:33AM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 41.41% |
| EBAY180706C00046000 | 2018-06-08 4:24PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 47.27% |
PutsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY180706P00032000 | 2018-06-22 10:17PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 42.97% |
| EBAY180706P00035000 | 2018-06-01 11:50PM EDT | 35.00 | 0.20 | 0.09 | 0.13 | 0.00 | - | 11 | 13 | 34.96% |
| EBAY180706P00035500 | 2018-06-22 10:17PM EDT | 35.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 0 | 26.76% |
| EBAY180706P00036000 | 2018-06-05 1:48PM EDT | 36.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 2 | 12 | 21.88% |
| EBAY180706P00037000 | 2018-06-21 2:48PM EDT | 37.00 | 0.31 | 0.21 | 0.24 | 0.00 | - | 38 | 64 | 21.97% |
| EBAY180706P00038000 | 2018-06-22 3:27PM EDT | 38.00 | 0.60 | 0.54 | 0.57 | -0.09 | -13.04% | 88 | 1,927 | 20.66% |
| EBAY180706P00038500 | 2018-06-22 10:17PM EDT | 38.50 | 0.93 | 0.79 | 0.83 | 0.00 | - | 100 | 0 | 20.17% |
| EBAY180706P00039000 | 2018-06-22 3:12PM EDT | 39.00 | 1.25 | 1.12 | 1.17 | -0.03 | -2.34% | 103 | 207 | 20.26% |
| EBAY180706P00040000 | 2018-06-21 10:37AM EDT | 40.00 | 1.76 | 0.20 | 3.40 | 0.00 | - | 2 | 70 | 76.17% |
| EBAY180706P00041000 | 2018-06-22 12:48PM EDT | 41.00 | 3.15 | 2.89 | 2.95 | +0.54 | +20.69% | 2 | 458 | 23.24% |
| EBAY180706P00042000 | 2018-06-18 2:40PM EDT | 42.00 | 3.20 | 2.15 | 5.50 | 0.00 | - | 2 | 73 | 101.51% |
