Explore strikes, OI, IV and strategy data for EBAY.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EBAY251121C00040000 | 10/22 11:48 AM | 40.00 | 55.30 | 39.25 | 43.25 | 0.00 | 0.00% | 4 | 9 | 178.52% | Yes |
| EBAY251121C00042500 | 9/19 9:59 AM | 42.50 | 48.80 | 50.5 | 53.65 | 0.00 | 0.00% | 3 | 9 | 618.46% | Yes |
| EBAY251121C00045000 | 8/25 10:09 AM | 45.00 | 54.40 | 46.25 | 46.75 | 0.00 | 0.00% | 0 | 5 | 498.19% | Yes |
| EBAY251121C00047500 | 9/4 9:47 AM | 47.50 | 44.60 | 44.3 | 45.65 | 0.00 | 0.00% | 0 | 4 | 491.65% | Yes |
| EBAY251121C00050000 | 8/25 10:09 AM | 50.00 | 49.45 | 41.3 | 41.8 | 0.00 | 0.00% | 0 | 2 | 439.06% | Yes |
| EBAY251121C00055000 | 9/19 9:59 AM | 55.00 | 36.45 | 38.1 | 41.7 | 0.00 | 0.00% | 2 | 2 | 458.11% | Yes |
| EBAY251121C00060000 | 9/2 1:34 PM | 60.00 | 30.90 | 29 | 30.05 | 0.00 | 0.00% | 4 | 5 | 295.36% | Yes |
| EBAY251121C00062500 | 9/26 2:39 PM | 62.50 | 28.63 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| EBAY251121C00065000 | 10/31 11:22 AM | 65.00 | 17.26 | 14.35 | 18.25 | 0.00 | 0.00% | 1 | 25 | 68.95% | Yes |
| EBAY251121C00067500 | 10/20 2:50 PM | 67.50 | 27.60 | 11.9 | 15.6 | 0.00 | 0.00% | 2 | 9 | 56.93% | Yes |
| EBAY251121C00070000 | 10/30 9:41 AM | 70.00 | 15.00 | 9.4 | 13.4 | 0.00 | 0.00% | 1 | 21 | 53.86% | Yes |
| EBAY251121C00072500 | 10/17 11:51 AM | 72.50 | 19.97 | 7 | 11 | 0.00 | 0.00% | 1 | 30 | 90.28% | Yes |
| EBAY251121C00075000 | 11/4 9:30 AM | 75.00 | 8.10 | 4.7 | 8.65 | 0.00 | 0.00% | 1 | 54 | 78.25% | Yes |
| EBAY251121C00077500 | 11/5 1:58 PM | 77.50 | 4.35 | 2.58 | 6.6 | -1.05 | -19.44% | 4 | 116 | 70.09% | Yes |
| EBAY251121C00080000 | 11/5 12:32 PM | 80.00 | 3.10 | 2.67 | 2.85 | -0.60 | -16.22% | 32 | 359 | 34.35% | Yes |
| EBAY251121C00081000 | 11/5 3:31 PM | 81.00 | 2.10 | 2.18 | 2.31 | -0.76 | -26.57% | 44 | 176 | 34.08% | Yes |
| EBAY251121C00082000 | 11/5 1:56 PM | 82.00 | 1.75 | 1.73 | 1.83 | -0.38 | -17.84% | 35 | 165 | 33.67% | No |
| EBAY251121C00082500 | 11/5 3:01 PM | 82.50 | 1.62 | 1.53 | 1.62 | -0.10 | -5.81% | 25 | 464 | 33.52% | No |
| EBAY251121C00083000 | 11/5 3:40 PM | 83.00 | 1.22 | 1.32 | 1.44 | -0.60 | -32.97% | 77 | 476 | 33.57% | No |
| EBAY251121C00084000 | 11/5 3:47 PM | 84.00 | 1.10 | 1.03 | 1.11 | -0.33 | -23.08% | 910 | 1586 | 33.42% | No |
| EBAY251121C00085000 | 11/5 3:28 PM | 85.00 | 0.80 | 0.74 | 0.85 | -0.28 | -25.93% | 28 | 447 | 33.45% | No |
| EBAY251121C00086000 | 11/5 2:08 PM | 86.00 | 0.60 | 0.52 | 0.66 | -0.36 | -37.50% | 3 | 401 | 33.89% | No |
| EBAY251121C00087000 | 11/5 10:51 AM | 87.00 | 0.50 | 0.19 | 0.6 | -0.22 | -30.56% | 1 | 235 | 36.38% | No |
| EBAY251121C00087500 | 11/5 1:36 PM | 87.50 | 0.50 | 0 | 1.07 | -0.53 | -51.46% | 4 | 186 | 47.85% | No |
| EBAY251121C00088000 | 11/5 3:56 PM | 88.00 | 0.35 | 0.1 | 0.42 | -0.18 | -33.96% | 4 | 302 | 35.55% | No |
| EBAY251121C00089000 | 11/5 1:27 PM | 89.00 | 0.35 | 0 | 0.94 | -0.31 | -46.97% | 12 | 235 | 50.98% | No |
| EBAY251121C00090000 | 11/5 10:26 AM | 90.00 | 0.20 | 0.08 | 0.27 | -0.09 | -31.03% | 9 | 3371 | 37.16% | No |
| EBAY251121C00091000 | 11/4 10:45 AM | 91.00 | 0.20 | 0.08 | 0.36 | 0.00 | 0.00% | 3 | 155 | 43.07% | No |
| EBAY251121C00092000 | 10/31 11:49 AM | 92.00 | 0.28 | 0 | 0.78 | 0.00 | 0.00% | 2 | 67 | 57.62% | No |
| EBAY251121C00092500 | 11/4 3:10 PM | 92.50 | 0.25 | 0 | 0.35 | 0.00 | 0.00% | 12 | 608 | 47.02% | No |
| EBAY251121C00093000 | 10/31 10:31 AM | 93.00 | 0.23 | 0.02 | 0.24 | 0.00 | 0.00% | 1 | 6 | 44.24% | No |
| EBAY251121C00094000 | 10/31 10:50 AM | 94.00 | 0.14 | 0 | 0.6 | 0.00 | 0.00% | 1 | 37 | 59.03% | No |
| EBAY251121C00095000 | 11/4 3:50 PM | 95.00 | 0.11 | 0 | 0.13 | 0.00 | 0.00% | 10 | 1306 | 43.56% | No |
| EBAY251121C00096000 | 11/5 3:24 PM | 96.00 | 0.07 | 0 | 0.74 | 0.02 | 40.00% | 1 | 408 | 57.13% | No |
| EBAY251121C00097000 | 10/31 10:02 AM | 97.00 | 0.11 | 0 | 0.13 | 0.00 | 0.00% | 6 | 42 | 48.05% | No |
| EBAY251121C00097500 | 11/4 3:10 PM | 97.50 | 0.08 | 0 | 0.18 | 0.00 | 0.00% | 4 | 1823 | 52.25% | No |
| EBAY251121C00098000 | 10/30 1:47 PM | 98.00 | 0.22 | 0 | 0.11 | 0.00 | 0.00% | 94 | 131 | 48.83% | No |
| EBAY251121C00099000 | 10/30 3:50 PM | 99.00 | 0.19 | 0 | 0.11 | 0.00 | 0.00% | 12 | 149 | 50.88% | No |
| EBAY251121C00100000 | 11/5 3:25 PM | 100.00 | 0.04 | 0.03 | 0.08 | 0.01 | 33.33% | 8 | 2520 | 50.20% | No |
| EBAY251121C00101000 | 10/29 2:22 PM | 101.00 | 4.35 | 0 | 0.78 | 0.00 | 0.00% | 54 | 75 | 70.26% | No |
| EBAY251121C00102000 | 11/5 12:51 PM | 102.00 | 0.03 | 0 | 0.75 | -0.03 | -50.00% | 2 | 196 | 71.97% | No |
| EBAY251121C00103000 | 11/3 12:25 PM | 103.00 | 0.06 | 0 | 0.09 | 0.02 | 50.00% | 1 | 21 | 51.56% | No |
| EBAY251121C00104000 | 10/31 12:36 PM | 104.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 3 | 49 | 80.66% | No |
| EBAY251121C00105000 | 11/5 3:26 PM | 105.00 | 0.02 | 0 | 0.84 | -0.01 | -33.33% | 55 | 5938 | 80.66% | No |
| EBAY251121C00110000 | 11/4 3:26 PM | 110.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 12 | 1698 | 53.13% | No |
| EBAY251121C00115000 | 11/4 3:26 PM | 115.00 | 0.04 | 0 | 0.8 | 0.00 | 0.00% | 2 | 226 | 100.39% | No |
| EBAY251121C00120000 | 11/4 11:45 AM | 120.00 | 0.01 | 0 | 0.55 | 0.00 | 0.00% | 1 | 104 | 102.34% | No |
| EBAY251121C00125000 | 11/3 2:04 PM | 125.00 | 0.04 | 0 | 0.35 | 0.00 | 0.00% | 1 | 113 | 102.73% | No |
| EBAY251121C00130000 | 10/28 12:10 PM | 130.00 | 0.06 | 0 | 2.13 | 0.00 | 0.00% | 1 | 2 | 154.98% | No |
| EBAY251121C00135000 | 10/29 3:32 PM | 135.00 | 0.07 | 0 | 0.21 | 0.00 | 0.00% | 103 | 168 | 108.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EBAY251121P00040000 | 10/15 12:32 PM | 40.00 | 0.04 | 0 | 1 | 0.00 | 0.00% | 0 | 1 | 204.79% | No |
| EBAY251121P00047500 | 10/29 10:12 AM | 47.50 | 0.01 | 0 | 0.47 | 0.00 | 0.00% | 50 | 52 | 139.06% | No |
| EBAY251121P00050000 | 10/31 12:59 PM | 50.00 | 0.04 | 0 | 0.92 | 0.00 | 0.00% | 1 | 1 | 145.22% | No |
| EBAY251121P00055000 | 10/16 2:35 PM | 55.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 78 | 75.78% | No |
| EBAY251121P00060000 | 10/21 3:53 PM | 60.00 | 0.09 | 0 | 0.73 | 0.00 | 0.00% | 4 | 9 | 93.26% | No |
| EBAY251121P00062500 | 10/30 9:30 AM | 62.50 | 0.35 | 0 | 2.13 | 0.00 | 0.00% | 1 | 10 | 110.06% | No |
| EBAY251121P00065000 | 10/31 2:26 PM | 65.00 | 0.03 | 0 | 0.57 | 0.00 | 0.00% | 13 | 58 | 68.75% | No |
| EBAY251121P00067500 | 9/16 10:29 AM | 67.50 | 0.41 | 0 | 0.93 | 0.00 | 0.00% | 1 | 69 | 66.80% | No |
| EBAY251121P00070000 | 11/3 3:49 PM | 70.00 | 0.10 | 0 | 0.19 | 0.00 | 0.00% | 2 | 349 | 45.31% | No |
| EBAY251121P00072500 | 11/3 10:46 AM | 72.50 | 0.36 | 0 | 0.88 | 0.00 | 0.00% | 4 | 418 | 57.28% | No |
| EBAY251121P00075000 | 11/5 3:35 PM | 75.00 | 0.38 | 0.18 | 0.76 | 0.00 | 0.00% | 2 | 190 | 42.92% | No |
| EBAY251121P00077500 | 11/5 3:19 PM | 77.50 | 0.81 | 0.65 | 0.83 | 0.00 | 0.00% | 11 | 409 | 32.37% | No |
| EBAY251121P00080000 | 11/5 12:10 PM | 80.00 | 1.61 | 1.56 | 1.65 | -0.20 | -11.05% | 23 | 477 | 31.49% | No |
| EBAY251121P00081000 | 11/5 2:44 PM | 81.00 | 2.11 | 1.95 | 2.12 | -0.08 | -3.65% | 48 | 62 | 31.42% | No |
| EBAY251121P00082000 | 11/5 11:49 AM | 82.00 | 2.61 | 2.54 | 2.64 | 0.01 | 0.38% | 7 | 69 | 30.98% | Yes |
| EBAY251121P00082500 | 11/5 11:07 AM | 82.50 | 3.20 | 2.79 | 2.94 | 0.38 | 13.48% | 7 | 423 | 30.93% | Yes |
| EBAY251121P00083000 | 11/5 12:45 PM | 83.00 | 3.20 | 3.15 | 3.25 | -0.18 | -5.33% | 44 | 54 | 30.76% | Yes |
| EBAY251121P00084000 | 11/5 9:39 AM | 84.00 | 3.15 | 1.77 | 5.85 | -1.43 | -31.22% | 1 | 144 | 60.79% | Yes |
| EBAY251121P00085000 | 11/5 3:35 PM | 85.00 | 4.85 | 4.2 | 5.2 | 0.15 | 3.19% | 3 | 1812 | 39.80% | Yes |
| EBAY251121P00086000 | 11/4 2:31 PM | 86.00 | 5.42 | 4.95 | 5.95 | 0.00 | 0.00% | 1 | 68 | 39.72% | Yes |
| EBAY251121P00087000 | 11/4 2:31 PM | 87.00 | 6.22 | 5.5 | 7.45 | 0.00 | 0.00% | 1 | 86 | 52.93% | Yes |
| EBAY251121P00087500 | 11/5 11:52 AM | 87.50 | 6.67 | 4.9 | 8.65 | 0.36 | 5.71% | 2 | 710 | 67.04% | Yes |
| EBAY251121P00088000 | 10/30 3:34 PM | 88.00 | 4.35 | 6.55 | 7.85 | 0.00 | 0.00% | 13 | 51 | 45.61% | Yes |
| EBAY251121P00089000 | 10/31 3:29 PM | 89.00 | 7.87 | 6 | 10 | 0.00 | 0.00% | 1 | 404 | 70.92% | Yes |
| EBAY251121P00090000 | 11/5 3:41 PM | 90.00 | 9.01 | 8.25 | 9.75 | 0.71 | 8.55% | 20 | 580 | 50.54% | Yes |
| EBAY251121P00091000 | 11/5 3:41 PM | 91.00 | 9.98 | 8.15 | 11.95 | 2.48 | 33.07% | 20 | 557 | 78.03% | Yes |
| EBAY251121P00092000 | 10/31 3:20 PM | 92.00 | 10.92 | 8.9 | 12.9 | 0.00 | 0.00% | 7 | 144 | 80.91% | Yes |
| EBAY251121P00092500 | 11/5 2:45 PM | 92.50 | 11.50 | 9.4 | 13.4 | 1.25 | 12.20% | 1 | 721 | 82.74% | Yes |
| EBAY251121P00093000 | 10/31 2:08 PM | 93.00 | 11.75 | 9.9 | 13.9 | 0.00 | 0.00% | 7 | 41 | 84.57% | Yes |
| EBAY251121P00094000 | 11/3 10:13 AM | 94.00 | 13.08 | 10.85 | 14.9 | 0.00 | 0.00% | 1 | 129 | 88.13% | Yes |
| EBAY251121P00095000 | 11/3 10:56 AM | 95.00 | 13.00 | 12.85 | 14.5 | 0.00 | 0.00% | 3 | 401 | 59.18% | Yes |
| EBAY251121P00096000 | 10/30 2:58 PM | 96.00 | 10.66 | 12.9 | 16.85 | 0.00 | 0.00% | 10 | 29 | 93.99% | Yes |
| EBAY251121P00097000 | 10/30 9:44 AM | 97.00 | 12.20 | 13.9 | 17.85 | 0.00 | 0.00% | 3 | 11 | 97.29% | Yes |
| EBAY251121P00097500 | 11/5 3:42 PM | 97.50 | 16.50 | 15.6 | 17.5 | -0.49 | -2.88% | 1 | 511 | 80.08% | Yes |
| EBAY251121P00098000 | 10/30 1:18 PM | 98.00 | 13.00 | 14.95 | 18.75 | 0.00 | 0.00% | 104 | 56 | 98.44% | Yes |
| EBAY251121P00099000 | 10/30 10:29 AM | 99.00 | 12.75 | 15.9 | 19.9 | 0.00 | 0.00% | 17 | 1 | 104.69% | Yes |
| EBAY251121P00100000 | 11/4 9:30 AM | 100.00 | 18.04 | 16.9 | 20.85 | 0.00 | 0.00% | 1 | 8 | 106.74% | Yes |
| EBAY251121P00101000 | 11/3 11:15 AM | 101.00 | 18.82 | 17.9 | 21.9 | 0.00 | 0.00% | 1 | 0 | 110.79% | Yes |
| EBAY251121P00102000 | 10/28 1:12 PM | 102.00 | 5.45 | 18.9 | 22.85 | 0.00 | 0.00% | 0 | 0 | 112.70% | Yes |
| EBAY251121P00103000 | 10/29 2:35 PM | 103.00 | 7.15 | 19.9 | 23.9 | 0.00 | 0.00% | 3 | 0 | 116.65% | Yes |
| EBAY251121P00104000 | 10/30 3:59 PM | 104.00 | 20.10 | 20.9 | 24.9 | 0.00 | 0.00% | 0 | 0 | 119.53% | Yes |
| EBAY251121P00105000 | 11/4 11:03 AM | 105.00 | 23.40 | 22.15 | 25.75 | 0.00 | 0.00% | 2 | 0 | 118.99% | Yes |
| EBAY251121P00110000 | 11/4 11:49 AM | 110.00 | 28.77 | 26.9 | 30.9 | 0.00 | 0.00% | 6 | 6 | 135.60% | Yes |
| EBAY251121P00115000 | 8/27 10:17 AM | 115.00 | 21.00 | 23.55 | 24.2 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| EBAY251121P00120000 | 11/4 12:46 PM | 120.00 | 38.33 | 36.9 | 40.85 | 0.00 | 0.00% | 5 | 5 | 158.06% | Yes |
| EBAY251121P00125000 | 8/15 10:50 AM | 125.00 | 25.30 | 33.55 | 34.15 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| EBAY251121P00135000 | 9/16 2:16 PM | 135.00 | 45.90 | 41 | 44.6 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
