| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY190920C00030000 | 2019-09-17 1:08PM EDT | 30.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EBAY190920C00031000 | 2019-07-15 3:46PM EDT | 31.00 | 9.35 | 8.80 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| EBAY190920C00032000 | 2019-09-17 3:46PM EDT | 32.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| EBAY190920C00033000 | 2019-09-05 3:24PM EDT | 33.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EBAY190920C00034000 | 2019-09-09 12:21PM EDT | 34.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EBAY190920C00035000 | 2019-09-06 11:53AM EDT | 35.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EBAY190920C00036000 | 2019-09-11 2:35PM EDT | 36.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EBAY190920C00036500 | 2019-08-26 12:13AM EDT | 36.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EBAY190920C00037000 | 2019-09-16 3:43PM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EBAY190920C00037500 | 2019-09-16 12:04AM EDT | 37.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EBAY190920C00038000 | 2019-09-16 3:27PM EDT | 38.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EBAY190920C00038500 | 2019-09-16 3:45PM EDT | 38.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EBAY190920C00039000 | 2019-09-17 12:28PM EDT | 39.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EBAY190920C00039500 | 2019-09-17 2:06PM EDT | 39.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EBAY190920C00040000 | 2019-09-17 3:29PM EDT | 40.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| EBAY190920C00040500 | 2019-09-17 3:28PM EDT | 40.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| EBAY190920C00041000 | 2019-09-17 2:55PM EDT | 41.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| EBAY190920C00041500 | 2019-09-17 3:48PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| EBAY190920C00042000 | 2019-09-17 2:46PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EBAY190920C00042500 | 2019-09-11 1:27PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EBAY190920C00043000 | 2019-09-17 12:28PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EBAY190920C00043500 | 2019-08-27 2:49PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EBAY190920C00044000 | 2019-09-17 9:30AM EDT | 44.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EBAY190920C00044500 | 2019-09-09 1:58PM EDT | 44.50 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EBAY190920C00045000 | 2019-09-04 10:13AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EBAY190920C00045500 | 2019-09-09 11:00AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| EBAY190920C00046000 | 2019-09-10 12:01PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EBAY190920C00047000 | 2019-07-26 12:39PM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 75.00% |
| EBAY190920C00048000 | 2019-08-05 12:09AM EDT | 48.00 | 0.02 | - | 0.03 | 0.00 | - | - | 4 | 92.19% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY190920P00030000 | 2019-08-06 3:11PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 27 | 142.19% |
| EBAY190920P00031000 | 2019-09-04 9:31AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| EBAY190920P00032000 | 2019-07-19 10:47AM EDT | 32.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 24 | 132.81% |
| EBAY190920P00033000 | 2019-09-06 9:30AM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EBAY190920P00033500 | 2019-08-27 12:53PM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EBAY190920P00034000 | 2019-09-04 9:31AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EBAY190920P00034500 | 2019-08-20 12:45PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EBAY190920P00035000 | 2019-09-13 3:14PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| EBAY190920P00035500 | 2019-09-09 3:26PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| EBAY190920P00036000 | 2019-09-17 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EBAY190920P00036500 | 2019-09-06 12:52PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EBAY190920P00037000 | 2019-09-17 11:33AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EBAY190920P00037500 | 2019-09-06 12:34PM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EBAY190920P00038000 | 2019-09-17 3:54PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| EBAY190920P00038500 | 2019-09-17 12:09PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EBAY190920P00039000 | 2019-09-17 3:55PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| EBAY190920P00039500 | 2019-09-16 2:00PM EDT | 39.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| EBAY190920P00040000 | 2019-09-17 1:59PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| EBAY190920P00040500 | 2019-09-17 1:21PM EDT | 40.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EBAY190920P00041000 | 2019-09-17 10:54AM EDT | 41.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EBAY190920P00041500 | 2019-09-17 3:18PM EDT | 41.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EBAY190920P00042000 | 2019-09-16 10:09AM EDT | 42.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EBAY190920P00042500 | 2019-09-16 10:23AM EDT | 42.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EBAY190920P00043000 | 2019-09-17 2:23PM EDT | 43.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| EBAY190920P00044000 | 2019-08-23 3:21PM EDT | 44.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EBAY190920P00044500 | 2019-08-28 11:50AM EDT | 44.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EBAY190920P00045000 | 2019-08-01 1:49PM EDT | 45.00 | 5.65 | 4.70 | 4.80 | 0.00 | - | 44 | 83 | 105.08% |
| EBAY190920P00046000 | 2019-07-23 3:09PM EDT | 46.00 | 5.05 | 6.40 | 6.95 | 0.00 | - | 37 | 53 | 207.03% |
| EBAY190920P00047000 | 2019-08-27 9:37AM EDT | 47.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |