EBAY - eBay Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY181026C00025000 | 2018-10-19 11:46PM EDT | 25.00 | 4.00 | 1.96 | 4.00 | 0.00 | - | 1 | 0 | 101.17% |
| EBAY181026C00026000 | 2018-10-19 11:46PM EDT | 26.00 | 6.05 | 1.91 | 4.30 | 0.00 | - | 1 | 1 | 92.19% |
| EBAY181026C00027500 | 2018-10-19 11:46PM EDT | 27.50 | 1.38 | 1.34 | 1.48 | 0.00 | - | 17 | 0 | 47.27% |
| EBAY181026C00028000 | 2018-10-19 11:46PM EDT | 28.00 | 1.04 | 0.96 | 1.04 | 0.00 | - | 108 | 0 | 40.72% |
| EBAY181026C00028500 | 2018-10-19 11:46PM EDT | 28.50 | 0.70 | 0.63 | 0.68 | 0.00 | - | 214 | 0 | 37.31% |
| EBAY181026C00029000 | 2018-10-19 11:46PM EDT | 29.00 | 0.43 | 0.38 | 0.42 | 0.00 | - | 526 | 0 | 36.33% |
| EBAY181026C00029500 | 2018-10-19 11:46PM EDT | 29.50 | 0.23 | 0.20 | 0.26 | 0.00 | - | 457 | 0 | 37.31% |
| EBAY181026C00030000 | 2018-10-19 3:59PM EDT | 30.00 | 0.13 | 0.12 | 0.14 | -1.95 | -93.75% | 1,342 | 3 | 36.91% |
| EBAY181026C00030500 | 2018-10-19 11:46PM EDT | 30.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 180 | 0 | 40.82% |
| EBAY181026C00031000 | 2018-10-19 2:54PM EDT | 31.00 | 0.05 | 0.02 | 0.08 | -0.86 | -94.51% | 44 | 271 | 45.31% |
| EBAY181026C00031500 | 2018-10-19 11:46PM EDT | 31.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 48.83% |
| EBAY181026C00032000 | 2018-10-19 3:43PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.38 | -97.44% | 91 | 421 | 47.66% |
| EBAY181026C00033000 | 2018-10-19 12:44PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 18 | 948 | 52.34% |
| EBAY181026C00034000 | 2018-10-18 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 1,060 | 57.81% |
| EBAY181026C00035000 | 2018-10-19 1:54PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 2,442 | 67.19% |
| EBAY181026C00036000 | 2018-10-19 1:27PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 437 | 75.00% |
| EBAY181026C00037000 | 2018-10-18 9:57AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 82.81% |
| EBAY181026C00038000 | 2018-10-16 12:06PM EDT | 38.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 5 | 186 | 104.69% |
| EBAY181026C00039000 | 2018-10-17 11:19AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 983 | 103.13% |
| EBAY181026C00040000 | 2018-10-16 2:43PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | -105.88% | 120 | 150 | 117.19% |
| EBAY181026C00041000 | 2018-10-16 2:43PM EDT | 41.00 | 0.65 | 0.02 | 0.50 | 0.00 | - | 200 | 200 | 188.67% |
PutsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY181026P00026000 | 2018-10-19 11:46PM EDT | 26.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 13 | 0 | 52.73% |
| EBAY181026P00027500 | 2018-10-19 11:46PM EDT | 27.50 | 0.15 | 0.11 | 0.19 | 0.00 | - | 177 | 0 | 43.56% |
| EBAY181026P00028500 | 2018-10-19 11:46PM EDT | 28.50 | 0.39 | 0.37 | 0.40 | 0.00 | - | 1,385 | 0 | 35.16% |
| EBAY181026P00029500 | 2018-10-19 11:46PM EDT | 29.50 | 1.05 | 0.94 | 1.01 | 0.00 | - | 62 | 0 | 37.31% |
| EBAY181026P00031500 | 2018-10-19 11:46PM EDT | 31.50 | 2.79 | 1.67 | 3.90 | 0.00 | - | 15 | 0 | 147.27% |
