EBAY - eBay Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY230609C00035000 | 2023-05-31 1:45PM EDT | 35.00 | 7.45 | 10.05 | 10.30 | 0.00 | - | - | 2 | 146.09% |
| EBAY230609C00040000 | 2023-05-31 1:40PM EDT | 40.00 | 2.69 | 4.95 | 5.30 | 0.00 | - | 4 | 4 | 80.66% |
| EBAY230609C00040500 | 2023-05-23 12:42PM EDT | 40.50 | 2.87 | 4.55 | 4.95 | 0.00 | - | - | 0 | 65.63% |
| EBAY230609C00041000 | 2023-05-30 2:45PM EDT | 41.00 | 2.68 | 4.05 | 4.40 | 0.00 | - | 3 | 4 | 54.69% |
| EBAY230609C00041500 | 2023-05-31 11:45AM EDT | 41.50 | 1.26 | 3.55 | 3.85 | 0.00 | - | - | 20 | 67.38% |
| EBAY230609C00042000 | 2023-06-02 12:05PM EDT | 42.00 | 2.11 | 3.05 | 3.40 | 0.00 | - | 10 | 10 | 65.43% |
| EBAY230609C00042500 | 2023-06-01 11:41AM EDT | 42.50 | 1.26 | 2.50 | 2.90 | 0.00 | - | - | 38 | 58.20% |
| EBAY230609C00043000 | 2023-06-06 1:05PM EDT | 43.00 | 2.08 | 2.14 | 2.37 | +0.53 | +34.19% | 8 | 454 | 48.05% |
| EBAY230609C00043500 | 2023-06-06 9:35AM EDT | 43.50 | 1.80 | 1.67 | 1.92 | +0.18 | +11.11% | 1 | 88 | 44.34% |
| EBAY230609C00044000 | 2023-06-06 2:40PM EDT | 44.00 | 1.10 | 1.24 | 1.39 | -0.30 | -21.43% | 68 | 1,007 | 33.99% |
| EBAY230609C00044500 | 2023-06-06 2:53PM EDT | 44.50 | 0.85 | 0.84 | 0.99 | -0.12 | -12.37% | 10 | 169 | 31.45% |
| EBAY230609C00045000 | 2023-06-06 3:53PM EDT | 45.00 | 0.51 | 0.52 | 0.56 | -0.17 | -25.00% | 186 | 1,121 | 24.71% |
| EBAY230609C00045500 | 2023-06-06 3:46PM EDT | 45.50 | 0.26 | 0.28 | 0.34 | -0.13 | -33.33% | 160 | 74 | 25.49% |
| EBAY230609C00046000 | 2023-06-06 3:59PM EDT | 46.00 | 0.15 | 0.14 | 0.18 | -0.10 | -40.00% | 14 | 217 | 25.39% |
| EBAY230609C00046500 | 2023-06-06 3:18PM EDT | 46.50 | 0.06 | 0.07 | 0.10 | -0.05 | -45.45% | 1 | 31 | 26.56% |
| EBAY230609C00047000 | 2023-06-06 11:44AM EDT | 47.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 9 | 61 | 27.34% |
| EBAY230609C00047500 | 2023-06-05 1:02PM EDT | 47.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 22 | 24 | 32.62% |
| EBAY230609C00048000 | 2023-06-06 11:38AM EDT | 48.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 606 | 33.99% |
| EBAY230609C00049000 | 2023-05-25 2:46PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 39.84% |
| EBAY230609C00050000 | 2023-06-01 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 21 | 48.44% |
| EBAY230609C00051000 | 2023-05-11 11:55AM EDT | 51.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 35 | 50.78% |
| EBAY230609C00052000 | 2023-05-09 12:22PM EDT | 52.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 60 | 60 | 57.81% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY230609P00034000 | 2023-06-01 11:18AM EDT | 34.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 10 | 115.63% |
| EBAY230609P00036000 | 2023-05-31 10:42AM EDT | 36.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 8 | 16 | 95.31% |
| EBAY230609P00038000 | 2023-06-02 10:32AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 26 | 75.00% |
| EBAY230609P00038500 | 2023-06-02 11:12AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 65.63% |
| EBAY230609P00039000 | 2023-06-05 10:48AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 25 | 60.94% |
| EBAY230609P00039500 | 2023-06-01 10:27AM EDT | 39.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 19 | 56.25% |
| EBAY230609P00040000 | 2023-06-06 1:48PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 981 | 51.56% |
| EBAY230609P00040500 | 2023-05-31 11:38AM EDT | 40.50 | 0.31 | 0.00 | 0.02 | 0.00 | - | - | 46 | 52.34% |
| EBAY230609P00041000 | 2023-06-06 1:45PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 314 | 47.27% |
| EBAY230609P00041500 | 2023-06-02 3:23PM EDT | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 212 | 42.19% |
| EBAY230609P00042000 | 2023-06-06 1:45PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 442 | 39.84% |
| EBAY230609P00042500 | 2023-06-06 9:33AM EDT | 42.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 627 | 34.77% |
| EBAY230609P00043000 | 2023-06-06 12:51PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 2 | 180 | 29.30% |
| EBAY230609P00043500 | 2023-06-06 2:50PM EDT | 43.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 8 | 57 | 26.56% |
| EBAY230609P00044000 | 2023-06-06 3:12PM EDT | 44.00 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 31 | 1,262 | 24.61% |
| EBAY230609P00044500 | 2023-06-06 2:27PM EDT | 44.50 | 0.24 | 0.14 | 0.18 | +0.03 | +14.29% | 40 | 54 | 23.44% |
| EBAY230609P00045000 | 2023-06-06 2:59PM EDT | 45.00 | 0.41 | 0.29 | 0.34 | 0.00 | - | 65 | 81 | 22.46% |
| EBAY230609P00045500 | 2023-06-06 3:15PM EDT | 45.50 | 0.67 | 0.57 | 0.61 | -0.12 | -15.19% | 11 | 13 | 22.75% |
| EBAY230609P00046000 | 2023-06-06 1:55PM EDT | 46.00 | 1.14 | 0.80 | 0.98 | -0.06 | -5.00% | 6 | 57 | 24.02% |
| EBAY230609P00046500 | 2023-06-06 3:53PM EDT | 46.50 | 1.43 | 1.30 | 1.41 | -0.20 | -12.27% | 3 | 9 | 25.78% |
| EBAY230609P00047000 | 2023-05-26 11:39AM EDT | 47.00 | 3.26 | 1.66 | 1.94 | 0.00 | - | 10 | 1 | 34.96% |
| EBAY230609P00050000 | 2023-05-02 11:03AM EDT | 50.00 | 5.59 | 6.55 | 6.65 | 0.00 | - | 1 | 0 | 186.72% |
© 2023 Yahoo. All rights reserved.