NasdaqGS - Nasdaq Real Time Price • USD
eBay Inc. (EBAY)
As of 12:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240503C00041000 | 4/25/2024 5:23 PM | 41 | 10.35 | 11.40 | 12.15 | 0.00 | 0.00% | - | 5 | 123.83% |
| EBAY240503C00041500 | 4/23/2024 2:27 PM | 41.5 | 9.80 | 10.90 | 11.20 | 0.00 | 0.00% | - | 5 | 99.22% |
| EBAY240503C00043000 | 4/23/2024 4:10 PM | 43 | 8.25 | 7.65 | 9.65 | 0.00 | 0.00% | 13 | 16 | 0.00% |
| EBAY240503C00043500 | 4/24/2024 2:34 PM | 43.5 | 8.05 | 8.80 | 10.15 | 0.00 | 0.00% | - | 23 | 125.00% |
| EBAY240503C00044000 | 4/16/2024 5:54 PM | 44 | 6.60 | 8.45 | 9.45 | 0.00 | 0.00% | - | 1 | 116.80% |
| EBAY240503C00044500 | 4/24/2024 2:03 PM | 44.5 | 7.15 | 7.95 | 9.00 | 0.00 | 0.00% | - | 1 | 113.67% |
| EBAY240503C00045000 | 4/18/2024 5:00 PM | 45 | 5.59 | 6.15 | 7.70 | 0.00 | 0.00% | - | 6 | 69.53% |
| EBAY240503C00046000 | 4/26/2024 3:55 PM | 46 | 6.23 | 6.50 | 6.80 | 0.00 | 0.00% | 2 | 4 | 78.32% |
| EBAY240503C00046500 | 4/24/2024 1:32 PM | 46.5 | 5.05 | 6.05 | 6.35 | 0.00 | 0.00% | - | 6 | 57.03% |
| EBAY240503C00047000 | 4/23/2024 6:16 PM | 47 | 5.72 | 5.55 | 5.95 | 1.07 | 23.01% | 3 | 150 | 61.91% |
| EBAY240503C00047500 | 4/18/2024 2:09 PM | 47.5 | 3.70 | 5.10 | 5.30 | 0.00 | 0.00% | - | 1 | 63.48% |
| EBAY240503C00048000 | 4/24/2024 4:00 PM | 48 | 3.68 | 4.70 | 5.95 | 0.00 | 0.00% | 1 | 1 | 96.88% |
| EBAY240503C00048500 | 4/23/2024 6:28 PM | 48.5 | 3.40 | 4.25 | 5.10 | 0.00 | 0.00% | 62 | 63 | 81.35% |
| EBAY240503C00049500 | 4/29/2024 1:31 PM | 49.5 | 3.23 | 3.45 | 3.55 | 0.51 | 18.75% | 1 | 35 | 58.01% |
| EBAY240503C00050000 | 4/29/2024 2:47 PM | 50 | 3.25 | 3.05 | 3.15 | 0.33 | 11.30% | 1 | 158 | 57.62% |
| EBAY240503C00051000 | 4/29/2024 4:19 PM | 51 | 2.43 | 2.41 | 2.47 | 0.22 | 9.95% | 13 | 469 | 60.45% |
| EBAY240503C00052000 | 4/29/2024 4:05 PM | 52 | 1.85 | 1.83 | 1.87 | 0.21 | 12.80% | 102 | 900 | 61.28% |
| EBAY240503C00053000 | 4/29/2024 4:16 PM | 53 | 1.35 | 1.34 | 1.39 | 0.14 | 11.57% | 157 | 1,696 | 62.01% |
| EBAY240503C00054000 | 4/29/2024 4:04 PM | 54 | 0.99 | 0.95 | 1.01 | 0.15 | 17.86% | 123 | 254 | 62.60% |
| EBAY240503C00055000 | 4/29/2024 4:10 PM | 55 | 0.67 | 0.67 | 0.72 | 0.06 | 9.84% | 42 | 338 | 63.67% |
| EBAY240503C00056000 | 4/29/2024 4:12 PM | 56 | 0.45 | 0.45 | 0.48 | 0.08 | 21.62% | 126 | 464 | 63.67% |
| EBAY240503C00057000 | 4/29/2024 3:26 PM | 57 | 0.29 | 0.30 | 0.34 | 0.02 | 7.41% | 20 | 116 | 64.94% |
| EBAY240503C00058000 | 4/29/2024 4:20 PM | 58 | 0.20 | 0.20 | 0.23 | 0.06 | 50.00% | 5 | 282 | 66.02% |
| EBAY240503C00059000 | 4/29/2024 2:04 PM | 59 | 0.12 | 0.13 | 0.16 | 0.00 | 0.00% | 1 | 32 | 67.19% |
| EBAY240503C00060000 | 4/29/2024 2:24 PM | 60 | 0.09 | 0.08 | 0.12 | -0.05 | -35.71% | 50 | 5 | 68.75% |
| EBAY240503C00062000 | 4/29/2024 1:34 PM | 62 | 0.03 | 0.01 | 0.21 | -0.13 | -81.25% | 6 | 6 | 83.59% |
| EBAY240503C00063000 | 4/29/2024 2:53 PM | 63 | 0.03 | 0.03 | 0.22 | 0.01 | 50.00% | 38 | 6 | 92.19% |
| EBAY240503C00064000 | 4/26/2024 2:28 PM | 64 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 67.19% |
| EBAY240503C00065000 | 4/2/2024 3:22 PM | 65 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 0 | 71.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240503P00040000 | 4/22/2024 1:36 PM | 40 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | - | 2 | 135.16% |
| EBAY240503P00042000 | 4/29/2024 3:22 PM | 42 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 120 | 0 | 82.81% |
| EBAY240503P00043000 | 4/4/2024 7:33 PM | 43 | 0.15 | 0.01 | 0.32 | 0.00 | 0.00% | 2 | 0 | 112.11% |
| EBAY240503P00044000 | 4/26/2024 6:21 PM | 44 | 0.05 | 0.01 | 0.36 | 0.00 | 0.00% | 5 | 92 | 104.49% |
| EBAY240503P00044500 | 4/24/2024 1:30 PM | 44.5 | 0.14 | 0.02 | 0.25 | 0.00 | 0.00% | - | 1 | 92.58% |
| EBAY240503P00045000 | 4/26/2024 7:10 PM | 45 | 0.10 | 0.02 | 0.06 | 0.00 | 0.00% | 5 | 13 | 69.53% |
| EBAY240503P00045500 | 4/26/2024 4:32 PM | 45.5 | 0.10 | 0.03 | 0.48 | 0.00 | 0.00% | 1 | 1 | 96.48% |
| EBAY240503P00046000 | 4/29/2024 3:40 PM | 46 | 0.09 | 0.07 | 0.14 | -0.06 | -40.00% | 32 | 14 | 73.44% |
| EBAY240503P00046500 | 4/26/2024 6:57 PM | 46.5 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 1 | 5 | 70.12% |
| EBAY240503P00047000 | 4/29/2024 2:02 PM | 47 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 13 | 53 | 68.36% |
| EBAY240503P00047500 | 4/26/2024 7:47 PM | 47.5 | 0.23 | 0.16 | 0.19 | 0.00 | 0.00% | 166 | 174 | 67.19% |
| EBAY240503P00048000 | 4/29/2024 1:49 PM | 48 | 0.26 | 0.21 | 0.24 | -0.03 | -10.34% | 10 | 312 | 66.60% |
| EBAY240503P00048500 | 4/29/2024 4:04 PM | 48.5 | 0.29 | 0.27 | 0.31 | -0.09 | -23.68% | 102 | 206 | 66.21% |
| EBAY240503P00049000 | 4/29/2024 3:43 PM | 49 | 0.37 | 0.35 | 0.39 | -0.08 | -17.78% | 1 | 104 | 65.92% |
| EBAY240503P00049500 | 4/29/2024 3:10 PM | 49.5 | 0.47 | 0.45 | 0.49 | -0.16 | -25.40% | 30 | 82 | 65.82% |
| EBAY240503P00050000 | 4/29/2024 3:34 PM | 50 | 0.60 | 0.58 | 0.62 | -0.11 | -15.49% | 53 | 628 | 66.31% |
| EBAY240503P00051000 | 4/29/2024 4:20 PM | 51 | 0.89 | 0.89 | 0.94 | -0.21 | -19.09% | 21 | 829 | 66.60% |
| EBAY240503P00052000 | 4/29/2024 3:01 PM | 52 | 1.35 | 1.30 | 1.36 | -0.18 | -11.76% | 21 | 538 | 67.09% |
| EBAY240503P00053000 | 4/29/2024 4:06 PM | 53 | 1.84 | 1.83 | 1.87 | -0.25 | -11.96% | 213 | 171 | 67.87% |
| EBAY240503P00054000 | 4/29/2024 2:01 PM | 54 | 2.50 | 2.42 | 2.48 | -1.11 | -30.75% | 1 | 15 | 68.16% |
| EBAY240503P00055000 | 4/17/2024 2:51 PM | 55 | 5.30 | 3.10 | 3.20 | 0.00 | 0.00% | 1 | 215 | 69.04% |
| EBAY240503P00056000 | 4/16/2024 6:34 PM | 56 | 5.80 | 3.85 | 4.00 | 0.00 | 0.00% | - | 2 | 70.12% |
Related Tickers
ETSY Etsy, Inc.
69.11
+2.48%
CHWY Chewy, Inc.
15.73
-0.71%
W Wayfair Inc.
51.80
-0.40%
PDD PDD Holdings Inc.
127.17
-1.65%
JD JD.com, Inc.
29.91
-1.42%
MELI MercadoLibre, Inc.
1,438.35
+2.30%
CART Maplebear Inc.
34.53
-0.48%
CPNG Coupang, Inc.
23.17
+1.11%
BABA Alibaba Group Holding Limited
76.28
+0.96%
SE Sea Limited
63.84
+1.56%