EBAY - eBay Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY180427C00035000 | 2018-04-13 11:54PM EDT | 35.00 | 5.00 | 4.80 | 5.45 | 0.00 | - | 50 | 50 | 0.00% |
| EBAY180427C00038000 | 2018-04-19 2:27PM EDT | 38.00 | 4.18 | 4.35 | 4.45 | 0.00 | - | 2 | 61 | 63.48% |
| EBAY180427C00038500 | 2018-04-19 10:31AM EDT | 38.50 | 3.90 | 3.90 | 4.00 | 0.00 | - | 3 | 6 | 61.82% |
| EBAY180427C00039000 | 2018-04-20 11:55AM EDT | 39.00 | 4.04 | 3.45 | 3.60 | +0.64 | +18.82% | 47 | 214 | 61.13% |
| EBAY180427C00039500 | 2018-04-20 3:30PM EDT | 39.50 | 3.07 | 3.05 | 3.15 | +0.36 | +13.28% | 12 | 29 | 59.38% |
| EBAY180427C00040000 | 2018-04-20 3:52PM EDT | 40.00 | 2.66 | 2.70 | 2.75 | +0.04 | +1.53% | 173 | 1,240 | 59.47% |
| EBAY180427C00040500 | 2018-04-20 3:36PM EDT | 40.50 | 2.30 | 2.34 | 2.38 | +0.12 | +5.50% | 43 | 988 | 58.79% |
| EBAY180427C00041500 | 2018-04-20 3:55PM EDT | 41.50 | 1.70 | 1.68 | 1.72 | +0.09 | +5.59% | 213 | 1,038 | 57.13% |
| EBAY180427C00042000 | 2018-04-20 3:57PM EDT | 42.00 | 1.42 | 1.39 | 1.43 | +0.10 | +7.58% | 211 | 1,200 | 56.25% |
| EBAY180427C00042500 | 2018-04-20 3:49PM EDT | 42.50 | 1.12 | 1.13 | 1.17 | +0.02 | +1.82% | 164 | 254 | 55.37% |
| EBAY180427C00043000 | 2018-04-20 3:53PM EDT | 43.00 | 0.88 | 0.90 | 0.94 | 0.00 | - | 664 | 640 | 54.39% |
| EBAY180427C00043500 | 2018-04-20 3:57PM EDT | 43.50 | 0.72 | 0.70 | 0.74 | +0.14 | +24.14% | 219 | 192 | 53.42% |
| EBAY180427C00044000 | 2018-04-20 3:50PM EDT | 44.00 | 0.53 | 0.54 | 0.57 | +0.01 | +1.92% | 285 | 873 | 52.73% |
| EBAY180427C00044500 | 2018-04-20 11:55PM EDT | 44.50 | 0.39 | 0.41 | 0.43 | 0.00 | - | 81 | 4 | 52.05% |
| EBAY180427C00045000 | 2018-04-20 3:44PM EDT | 45.00 | 0.31 | 0.31 | 0.32 | +0.02 | +6.90% | 70 | 212 | 51.76% |
| EBAY180427C00045500 | 2018-04-20 11:55PM EDT | 45.50 | 0.26 | 0.21 | 0.23 | 0.00 | - | 71 | 10 | 50.49% |
| EBAY180427C00046000 | 2018-04-20 3:11PM EDT | 46.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 37 | 97 | 50.00% |
| EBAY180427C00046500 | 2018-04-20 10:54AM EDT | 46.50 | 0.18 | 0.09 | 0.12 | +0.07 | +63.64% | 1 | 11 | 50.78% |
| EBAY180427C00047000 | 2018-04-20 3:35PM EDT | 47.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 2 | 38 | 51.37% |
| EBAY180427C00047500 | 2018-04-20 11:55PM EDT | 47.50 | 0.11 | 0.04 | 0.07 | 0.00 | - | 1 | 0 | 50.00% |
| EBAY180427C00048000 | 2018-04-20 11:07AM EDT | 48.00 | 0.08 | 0.02 | 0.05 | +0.04 | +100.00% | 10 | 5 | 52.34% |
| EBAY180427C00049000 | 2018-04-20 11:55PM EDT | 49.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 50.78% |
| EBAY180427C00049500 | 2018-04-20 11:55PM EDT | 49.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 51.56% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY180427P00033000 | 2018-04-20 11:55PM EDT | 33.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 85.16% |
| EBAY180427P00033500 | 2018-04-18 10:36AM EDT | 33.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 11 | 85.94% |
| EBAY180427P00034000 | 2018-04-16 10:51AM EDT | 34.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 71.88% |
| EBAY180427P00035000 | 2018-04-18 3:46PM EDT | 35.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 26 | 103 | 76.95% |
| EBAY180427P00035500 | 2018-04-20 11:55PM EDT | 35.50 | 0.09 | 0.03 | 0.07 | 0.00 | - | 25 | 25 | 68.75% |
| EBAY180427P00036000 | 2018-04-20 3:18PM EDT | 36.00 | 0.06 | 0.05 | 0.08 | -0.10 | -62.50% | 10 | 183 | 67.19% |
| EBAY180427P00037000 | 2018-04-20 2:34PM EDT | 37.00 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 5 | 534 | 65.23% |
| EBAY180427P00037500 | 2018-04-20 12:13PM EDT | 37.50 | 0.12 | 0.13 | 0.15 | -0.10 | -45.45% | 16 | 54 | 62.89% |
| EBAY180427P00038000 | 2018-04-20 3:31PM EDT | 38.00 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 16 | 428 | 62.11% |
| EBAY180427P00038500 | 2018-04-20 1:23PM EDT | 38.50 | 0.21 | 0.23 | 0.25 | -0.16 | -43.24% | 11 | 66 | 60.94% |
| EBAY180427P00039000 | 2018-04-20 3:19PM EDT | 39.00 | 0.31 | 0.30 | 0.32 | 0.00 | - | 15 | 797 | 60.06% |
| EBAY180427P00039500 | 2018-04-20 2:58PM EDT | 39.50 | 0.38 | 0.38 | 0.41 | -0.06 | -13.64% | 282 | 4,645 | 58.98% |
| EBAY180427P00040000 | 2018-04-20 3:38PM EDT | 40.00 | 0.50 | 0.49 | 0.52 | -0.01 | -1.96% | 165 | 1,474 | 58.40% |
| EBAY180427P00040500 | 2018-04-20 3:57PM EDT | 40.50 | 0.63 | 0.64 | 0.65 | +0.02 | +3.28% | 48 | 893 | 58.01% |
| EBAY180427P00041000 | 2018-04-20 3:47PM EDT | 41.00 | 0.81 | 0.77 | 0.80 | -0.01 | -1.22% | 129 | 453 | 56.45% |
| EBAY180427P00041500 | 2018-04-20 11:55PM EDT | 41.50 | 0.98 | 0.96 | 0.98 | 0.00 | - | 149 | 298 | 55.76% |
| EBAY180427P00042000 | 2018-04-20 2:58PM EDT | 42.00 | 1.18 | 1.17 | 1.19 | 0.00 | - | 123 | 174 | 54.98% |
| EBAY180427P00042500 | 2018-04-20 11:55PM EDT | 42.50 | 1.42 | 1.41 | 1.43 | 0.00 | - | 247 | 98 | 54.05% |
| EBAY180427P00043000 | 2018-04-20 12:36PM EDT | 43.00 | 1.55 | 1.67 | 1.70 | -0.59 | -27.57% | 101 | 84 | 52.88% |
| EBAY180427P00043500 | 2018-04-20 12:22PM EDT | 43.50 | 1.83 | 1.97 | 2.01 | -0.41 | -18.30% | 22 | 98 | 52.05% |
| EBAY180427P00044000 | 2018-04-20 12:22PM EDT | 44.00 | 2.15 | 2.32 | 2.35 | -0.68 | -24.03% | 38 | 73 | 51.76% |
| EBAY180427P00044500 | 2018-04-20 11:55PM EDT | 44.50 | 2.49 | 2.68 | 2.71 | 0.00 | - | 6 | 18 | 50.68% |
| EBAY180427P00045500 | 2018-04-20 11:55PM EDT | 45.50 | 4.05 | 3.45 | 4.10 | 0.00 | - | 10 | 10 | 66.80% |
| EBAY180427P00046500 | 2018-04-20 11:55PM EDT | 46.50 | 4.75 | 4.35 | 4.45 | 0.00 | - | 1 | 1 | 53.91% |
| EBAY180427P00047000 | 2018-04-19 3:03PM EDT | 47.00 | 4.90 | 3.30 | 6.55 | 0.00 | - | 10 | 10 | 55.47% |
