EBAY - eBay Inc.
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY180817C00025000 | 2018-08-03 11:44PM EDT | 25.00 | 8.30 | 8.50 | 10.65 | 0.00 | - | 12 | 12 | 201.56% |
| EBAY180817C00027500 | 2018-08-10 10:43AM EDT | 27.50 | 6.60 | 6.60 | 6.70 | -0.35 | -5.04% | 10 | 1 | 0.00% |
| EBAY180817C00028000 | 2018-07-30 11:04AM EDT | 28.00 | 5.70 | 4.00 | 7.70 | 0.00 | - | 11 | 11 | 281.25% |
| EBAY180817C00029000 | 2018-08-09 12:48PM EDT | 29.00 | 5.01 | 5.10 | 5.20 | 0.00 | - | 5 | 62 | 0.00% |
| EBAY180817C00030000 | 2018-08-14 10:08AM EDT | 30.00 | 4.25 | 4.50 | 4.60 | -0.15 | -3.41% | 9 | 87 | 99.80% |
| EBAY180817C00031000 | 2018-08-10 2:58PM EDT | 31.00 | 3.14 | 3.10 | 3.20 | +0.14 | +4.67% | 17 | 56 | 0.00% |
| EBAY180817C00031500 | 2018-08-14 10:49AM EDT | 31.50 | 2.98 | 3.00 | 3.10 | +0.30 | +11.19% | 30 | 69 | 72.27% |
| EBAY180817C00032000 | 2018-08-14 2:38PM EDT | 32.00 | 2.57 | 2.56 | 2.60 | +0.45 | +21.23% | 20 | 140 | 66.80% |
| EBAY180817C00032500 | 2018-08-14 1:51PM EDT | 32.50 | 2.07 | 2.02 | 2.05 | +0.51 | +32.69% | 2 | 16 | 51.56% |
| EBAY180817C00033000 | 2018-08-14 3:01PM EDT | 33.00 | 1.59 | 1.56 | 1.61 | +0.14 | +9.66% | 45 | 1,038 | 49.61% |
| EBAY180817C00033500 | 2018-08-14 2:44PM EDT | 33.50 | 1.10 | 1.10 | 1.13 | +0.09 | +8.91% | 53 | 142 | 40.23% |
| EBAY180817C00034000 | 2018-08-14 3:01PM EDT | 34.00 | 0.66 | 0.65 | 0.67 | +0.41 | +164.00% | 343 | 2,388 | 30.86% |
| EBAY180817C00034500 | 2018-08-14 2:43PM EDT | 34.50 | 0.29 | 0.27 | 0.29 | +0.17 | +141.67% | 322 | 660 | 23.44% |
| EBAY180817C00035000 | 2018-08-14 2:51PM EDT | 35.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 1,020 | 4,604 | 21.49% |
| EBAY180817C00035500 | 2018-08-14 1:59PM EDT | 35.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 354 | 23.44% |
| EBAY180817C00036000 | 2018-08-14 1:10PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 72 | 5,587 | 26.56% |
| EBAY180817C00037000 | 2018-08-14 12:50PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,705 | 38.28% |
| EBAY180817C00038000 | 2018-08-14 1:48PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,190 | 44.53% |
| EBAY180817C00039000 | 2018-08-03 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 8,470 | 57.81% |
| EBAY180817C00040000 | 2018-08-08 12:00PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 2,938 | 67.19% |
| EBAY180817C00041000 | 2018-08-14 9:46AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,198 | 2,092 | 71.88% |
| EBAY180817C00042000 | 2018-08-14 10:04AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 3,430 | 81.25% |
| EBAY180817C00043000 | 2018-08-14 1:57PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 798 | 81.25% |
| EBAY180817C00044000 | 2018-07-20 12:19PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 333 | 101.56% |
| EBAY180817C00045000 | 2018-07-31 10:28AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 360 | 104.69% |
| EBAY180817C00046000 | 2018-07-19 10:31AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 45 | 112.50% |
| EBAY180817C00047000 | 2018-07-13 11:45PM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 125.00% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY180817P00028000 | 2018-08-03 3:29PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 2 | 84.38% |
| EBAY180817P00029000 | 2018-08-01 1:00PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 525 | 76.56% |
| EBAY180817P00030000 | 2018-08-09 12:44PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 266 | 59.38% |
| EBAY180817P00031000 | 2018-08-10 1:26PM EDT | 31.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 3 | 731 | 59.38% |
| EBAY180817P00031500 | 2018-08-03 11:44PM EDT | 31.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 0 | 54.69% |
| EBAY180817P00032000 | 2018-08-14 11:09AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 1,747 | 39.06% |
| EBAY180817P00032500 | 2018-08-10 11:54PM EDT | 32.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 176 | 8 | 40.63% |
| EBAY180817P00033000 | 2018-08-14 1:57PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 100 | 2,187 | 26.95% |
| EBAY180817P00033500 | 2018-08-13 3:49PM EDT | 33.50 | 0.15 | 0.03 | 0.04 | 0.00 | - | 54 | 172 | 20.70% |
| EBAY180817P00034000 | 2018-08-14 1:45PM EDT | 34.00 | 0.09 | 0.08 | 0.09 | -0.28 | -75.68% | 118 | 3,384 | 16.70% |
| EBAY180817P00034500 | 2018-08-14 2:26PM EDT | 34.50 | 0.25 | 0.22 | 0.23 | -0.35 | -58.33% | 163 | 173 | 12.21% |
| EBAY180817P00035000 | 2018-08-14 2:23PM EDT | 35.00 | 0.58 | 0.55 | 0.57 | -0.48 | -45.28% | 187 | 1,884 | 0.00% |
| EBAY180817P00035500 | 2018-08-14 5:06PM EDT | 35.50 | 0.91 | 1.09 | 1.13 | 0.00 | - | 2 | 0 | 21.88% |
| EBAY180817P00036000 | 2018-08-14 2:00PM EDT | 36.00 | 1.41 | 1.43 | 1.46 | -0.63 | -30.88% | 842 | 3,814 | 0.00% |
| EBAY180817P00036500 | 2018-08-14 5:06PM EDT | 36.50 | 2.49 | 2.08 | 2.12 | 0.00 | - | 16 | 16 | 32.81% |
| EBAY180817P00037000 | 2018-08-14 11:47AM EDT | 37.00 | 2.36 | 2.41 | 2.47 | -0.63 | -21.07% | 3 | 1,525 | 0.00% |
| EBAY180817P00038000 | 2018-08-14 2:37PM EDT | 38.00 | 3.47 | 3.40 | 3.55 | -0.48 | -12.15% | 5 | 2,693 | 0.00% |
| EBAY180817P00039000 | 2018-08-14 10:17AM EDT | 39.00 | 4.76 | 4.40 | 4.55 | -1.00 | -17.36% | 1 | 395 | 0.00% |
| EBAY180817P00040000 | 2018-08-13 11:57AM EDT | 40.00 | 5.77 | 5.45 | 5.50 | 0.00 | - | 7 | 572 | 0.00% |
| EBAY180817P00041000 | 2018-08-14 11:51AM EDT | 41.00 | 6.20 | 6.40 | 6.55 | -0.42 | -6.34% | 1 | 349 | 0.00% |
| EBAY180817P00042000 | 2018-07-18 3:49PM EDT | 42.00 | 4.22 | 7.55 | 8.10 | 0.00 | - | 4 | 85 | 140.63% |
| EBAY180817P00043000 | 2018-08-02 12:59PM EDT | 43.00 | 9.72 | 9.10 | 11.40 | 0.00 | - | 1 | 1 | 297.27% |
| EBAY180817P00044000 | 2018-07-19 2:49PM EDT | 44.00 | 9.51 | 9.70 | 10.00 | 0.00 | - | 3 | 8 | 167.97% |
| EBAY180817P00045000 | 1969-12-31 8:00PM EDT | 45.00 | 6.15 | 6.95 | 7.75 | +6.15 | +100.00% | 0 | 0 | 0.00% |
| EBAY180817P00046000 | 2018-07-20 11:51PM EDT | 46.00 | 11.35 | 11.70 | 11.85 | 0.00 | - | 10 | 0 | 175.00% |
