NasdaqGS - Nasdaq Real Time Price • USD
eBay Inc. (EBAY)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240524C00035000 | 5/15/2024 1:36 PM | 35 | 17.55 | 16.15 | 17.55 | 0.00 | 0.00% | 6 | 5 | 205.27% |
| EBAY240524C00040000 | 5/16/2024 4:15 PM | 40 | 12.59 | 10.65 | 12.05 | 12.59 | - | - | 10 | 165.63% |
| EBAY240524C00042000 | 5/16/2024 5:12 PM | 42 | 10.80 | 9.35 | 9.65 | 10.80 | - | - | 3 | 50.00% |
| EBAY240524C00044000 | 4/9/2024 1:30 PM | 44 | 8.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| EBAY240524C00045000 | 5/17/2024 2:22 PM | 45 | 6.83 | 6.20 | 7.50 | -0.37 | -5.14% | 1 | 9 | 91.41% |
| EBAY240524C00048000 | 5/17/2024 5:42 PM | 48 | 3.25 | 2.03 | 3.65 | 3.25 | - | 14 | 0 | 44.63% |
| EBAY240524C00049000 | 5/17/2024 4:38 PM | 49 | 2.30 | 2.18 | 2.74 | -0.85 | -26.98% | 4 | 4 | 40.82% |
| EBAY240524C00049500 | 5/17/2024 4:29 PM | 49.5 | 1.83 | 0.69 | 2.77 | -1.27 | -40.97% | 4 | 9 | 60.84% |
| EBAY240524C00050000 | 5/17/2024 3:31 PM | 50 | 1.57 | 1.21 | 1.78 | -1.48 | -48.52% | 14 | 40 | 31.64% |
| EBAY240524C00051000 | 5/17/2024 7:51 PM | 51 | 0.80 | 0.86 | 0.90 | -0.92 | -53.49% | 494 | 158 | 23.58% |
| EBAY240524C00052000 | 5/17/2024 7:59 PM | 52 | 0.36 | 0.36 | 0.40 | -1.00 | -73.53% | 1,224 | 394 | 23.34% |
| EBAY240524C00053000 | 5/17/2024 7:58 PM | 53 | 0.14 | 0.13 | 0.17 | -0.52 | -78.79% | 1,116 | 1,029 | 25.00% |
| EBAY240524C00054000 | 5/17/2024 7:16 PM | 54 | 0.06 | 0.03 | 0.08 | -0.26 | -81.25% | 61 | 323 | 27.74% |
| EBAY240524C00055000 | 5/17/2024 7:26 PM | 55 | 0.07 | 0.03 | 0.10 | -0.08 | -53.33% | 20 | 39 | 37.50% |
| EBAY240524C00056000 | 5/17/2024 7:26 PM | 56 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 6 | 306 | 38.67% |
| EBAY240524C00057000 | 5/16/2024 4:52 PM | 57 | 0.04 | 0.02 | 0.28 | 0.00 | 0.00% | 8 | 14 | 57.03% |
| EBAY240524C00058000 | 5/16/2024 4:53 PM | 58 | 0.03 | 0.02 | 0.25 | 0.00 | 0.00% | 8 | 13 | 62.70% |
| EBAY240524C00060000 | 5/13/2024 1:37 PM | 60 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 72.66% |
| EBAY240524C00064000 | 5/17/2024 7:28 PM | 64 | 0.01 | 0.00 | 0.01 | 0.01 | - | 14 | 0 | 62.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBAY240524P00041000 | 4/17/2024 6:35 PM | 41 | 0.18 | 0.00 | 1.27 | 0.00 | 0.00% | - | 0 | 160.35% |
| EBAY240524P00042000 | 5/17/2024 2:01 PM | 42 | 0.01 | 0.00 | 0.20 | -0.10 | -90.91% | 7 | 1 | 93.36% |
| EBAY240524P00043000 | 5/17/2024 3:11 PM | 43 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 20 | 9 | 79.69% |
| EBAY240524P00044000 | 5/17/2024 3:10 PM | 44 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,000 | 0 | 54.69% |
| EBAY240524P00045000 | 5/15/2024 7:16 PM | 45 | 0.02 | 0.01 | 1.28 | 0.00 | 0.00% | 2 | 28 | 112.01% |
| EBAY240524P00045500 | 5/6/2024 3:15 PM | 45.5 | 0.08 | 0.01 | 0.67 | 0.00 | 0.00% | - | 3 | 85.35% |
| EBAY240524P00046000 | 5/17/2024 6:41 PM | 46 | 0.03 | 0.01 | 0.09 | -0.17 | -85.00% | 1 | 6 | 50.20% |
| EBAY240524P00046500 | 5/7/2024 2:42 PM | 46.5 | 0.11 | 0.01 | 0.09 | 0.00 | 0.00% | - | 1 | 52.15% |
| EBAY240524P00047000 | 5/17/2024 3:45 PM | 47 | 0.04 | 0.02 | 0.20 | 0.01 | 33.33% | 5 | 20 | 50.00% |
| EBAY240524P00047500 | 5/9/2024 4:09 PM | 47.5 | 0.14 | 0.02 | 0.22 | 0.00 | 0.00% | 1 | 2 | 55.08% |
| EBAY240524P00048000 | 5/16/2024 2:04 PM | 48 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 5 | 104 | 50.78% |
| EBAY240524P00048500 | 5/17/2024 5:36 PM | 48.5 | 0.05 | 0.02 | 0.07 | 0.00 | 0.00% | 3 | 7 | 32.42% |
| EBAY240524P00049000 | 5/17/2024 6:22 PM | 49 | 0.06 | 0.03 | 0.08 | 0.03 | 100.00% | 7 | 132 | 29.10% |
| EBAY240524P00049500 | 5/17/2024 6:25 PM | 49.5 | 0.10 | 0.06 | 0.10 | 0.05 | 100.00% | 34 | 56 | 26.27% |
| EBAY240524P00050000 | 5/17/2024 7:54 PM | 50 | 0.14 | 0.11 | 0.19 | 0.09 | 180.00% | 163 | 185 | 26.95% |
| EBAY240524P00051000 | 5/17/2024 7:53 PM | 51 | 0.35 | 0.32 | 0.34 | 0.23 | 191.67% | 502 | 296 | 21.19% |
| EBAY240524P00052000 | 5/17/2024 7:30 PM | 52 | 0.81 | 0.81 | 0.84 | 0.51 | 170.00% | 342 | 153 | 20.95% |
| EBAY240524P00053000 | 5/17/2024 7:10 PM | 53 | 1.70 | 1.41 | 2.70 | 0.88 | 107.32% | 134 | 310 | 69.43% |
| EBAY240524P00054000 | 5/13/2024 2:43 PM | 54 | 2.07 | 2.42 | 2.61 | 0.00 | 0.00% | 4 | 4 | 30.27% |
| EBAY240524P00055000 | 5/2/2024 7:40 PM | 55 | 5.60 | 2.05 | 5.35 | 0.00 | 0.00% | - | 0 | 121.68% |
| EBAY240524P00056000 | 5/13/2024 3:25 PM | 56 | 4.00 | 3.45 | 4.75 | 0.00 | 0.00% | 3 | 0 | 57.32% |
| EBAY240524P00058000 | 5/15/2024 1:57 PM | 58 | 6.15 | 5.45 | 6.60 | 6.15 | - | - | 1 | 58.59% |
Related Tickers
ETSY Etsy, Inc.
63.97
-0.19%
W Wayfair Inc.
67.10
-2.29%
CHWY Chewy, Inc.
16.04
-5.48%
PDD PDD Holdings Inc.
146.19
+1.96%
JD JD.com, Inc.
35.27
+2.92%
CART Maplebear Inc.
34.44
+3.73%
CPNG Coupang, Inc.
23.00
+0.57%
MELI MercadoLibre, Inc.
1,749.17
+0.58%
GLBE Global-E Online Ltd.
29.13
+2.57%
VIPS Vipshop Holdings Limited
17.32
+0.93%