$52.31 -0.09 (-0.17%) eBay Inc - NASDAQ

Sep. 22, 2014 | 10:05 AM
Last Trade: 52.31
Trade Time: Sep 22 10:05 AM Eastern Daylight Time
Change: -0.09 (-0.17%)
Prev Close: 52.40
Open: 52.27
Bid: 52.30
Ask: 52.31
Options:

Call Options: EBAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 EBAY1426I40 10.90 0.00 11.45 70.0 13.05 70.0 0.0 0
45.00 EBAY1426I45 6.88 -0.42 7.05 75.0 7.55 70.0 7.0 21
45.50 EBAY1426I45.5 6.80 0.00 6.55 185.0 7.05 173.0 0.0 0
46.00 EBAY1426I46 5.20 -1.10 6.05 215.0 6.55 185.0 10.0 49
46.50 EBAY1426I46.5 4.45 -1.35 5.55 296.0 6.05 333.0 40.0 88
47.00 EBAY1426I47 4.40 -0.90 5.05 297.0 5.55 333.0 1.0 21
47.50 EBAY1426I47.5 6.85 2.05 4.55 322.0 5.05 310.0 50.0 50
48.00 EBAY1426I48 3.70 -0.60 4.05 95.0 4.50 155.0 1.0 1
48.50 EBAY1426I48.5 3.80 0.00 3.55 107.0 4.05 85.0 0.0 0
49.00 EBAY1426I49 3.45 0.15 3.05 96.0 3.50 155.0 56.0 56
49.50 EBAY1426I49.5 2.97 0.11 2.59 256.0 2.97 151.0 24.0 279
50.00 EBAY1426I50 2.22 -0.20 2.12 1667.0 2.58 1395.0 11.0 242
50.50 EBAY1426I50.5 1.67 -0.31 1.77 1820.0 2.05 165.0 54.0 131
51.00 EBAY1426I51 2.01 0.00 1.52 75.0 1.60 212.0 50.0 1,627
51.50 EBAY1426I51.5 1.15 -0.16 1.13 2.0 1.20 305.0 2.0 357
52.00 EBAY1426I52 0.66 -0.20 0.80 42.0 0.85 28.0 17.0 1,366
52.50 EBAY1426I52.5 0.50 -0.13 0.53 129.0 0.56 25.0 32.0 1,075
53.00 EBAY1426I53 0.32 -0.11 0.34 53.0 0.37 25.0 79.0 2,212
53.50 EBAY1426I53.5 0.21 -0.09 0.21 121.0 0.24 79.0 24.0 532
54.00 EBAY1426I54 0.17 0.00 0.09 2657.0 0.15 12.0 91.0 647
54.50 EBAY1426I54.5 0.22 0.00 0.05 1714.0 0.15 2370.0 1.0 374
55.00 EBAY1426I55 0.06 -0.07 0.06 82.0 0.11 1221.0 15.0 2,848
55.50 EBAY1426I55.5 0.10 0.00 0.02 1889.0 0.11 1949.0 16.0 172
56.00 EBAY1426I56 0.06 0.00 0.02 1326.0 0.07 596.0 4.0 976
56.50 EBAY1426I56.5 0.05 0.00 0.02 158.0 0.08 774.0 6.0 873
57.00 EBAY1426I57 0.08 0.06 0.01 103.0 0.07 901.0 1.0 180
57.50 EBAY1426I57.5 0.02 0.00 0.01 159.0 0.06 1659.0 1.0 203
58.00 EBAY1426I58 0.09 0.08 0.01 101.0 0.04 91.0 532.0 583
58.50 EBAY1426I58.5 0.02 0.01 0.01 32.0 0.04 472.0 5.0 45
59.00 EBAY1426I59 0.02 0.01 0.01 38.0 0.03 174.0 5.0 9
59.50 EBAY1426I59.5 0.02 -0.02 0.01 1.0 0.02 92.0 14.0 26
60.00 EBAY1426I60 0.06 0.03 0.02 215.0 0.02 101.0 305.0 262
60.50 EBAY1426I60.5 0.02 0.00 0.01 10.0 0.02 110.0 0.0 0
61.00 EBAY1426I61 0.13 0.11 0.01 10.0 0.02 156.0 15.0 15
61.50 EBAY1426I61.5 0.02 0.00 0.01 10.0 0.02 104.0 1.0 1
62.00 EBAY1426I62 0.02 0.00 0.01 10.0 0.02 104.0 1.0 64
65.00 EBAY1426I65 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0

Put Options: EBAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 EBAY1426U40 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
45.00 EBAY1426U45 0.06 0.05 0.01 56.0 0.01 107.0 10.0 437
45.50 EBAY1426U45.5 0.03 0.00 0.00 0.0 0.02 80.0 0.0 0
46.00 EBAY1426U46 0.05 0.02 0.01 59.0 0.02 21.0 10.0 10
46.50 EBAY1426U46.5 0.03 0.00 0.01 72.0 0.02 72.0 0.0 0
47.00 EBAY1426U47 0.11 0.08 0.01 123.0 0.03 121.0 4.0 27
47.50 EBAY1426U47.5 0.02 0.00 0.01 10.0 0.03 94.0 0.0 0
48.00 EBAY1426U48 0.19 0.14 0.01 17.0 0.02 41.0 10.0 10
48.50 EBAY1426U48.5 0.16 0.10 0.01 219.0 0.02 1.0 1.0 588
49.00 EBAY1426U49 0.05 0.00 0.01 324.0 0.07 1939.0 53.0 378
49.50 EBAY1426U49.5 0.07 0.00 0.02 618.0 0.09 1970.0 13.0 49
50.00 EBAY1426U50 0.05 0.03 0.05 73.0 0.09 830.0 31.0 1,883
50.50 EBAY1426U50.5 0.12 -0.02 0.08 591.0 0.14 1747.0 1.0 337
51.00 EBAY1426U51 0.18 0.00 0.15 12.0 0.20 1510.0 70.0 603
51.50 EBAY1426U51.5 0.27 0.00 0.24 32.0 0.33 2065.0 136.0 337
52.00 EBAY1426U52 0.44 0.01 0.41 10.0 0.48 1124.0 129.0 355
52.50 EBAY1426U52.5 0.68 -0.02 0.63 268.0 0.76 3087.0 56.0 1,318
53.00 EBAY1426U53 0.96 0.00 0.93 310.0 0.99 379.0 137.0 489
53.50 EBAY1426U53.5 1.32 -0.08 1.28 987.0 1.38 1868.0 69.0 336
54.00 EBAY1426U54 1.73 -0.05 1.63 1759.0 1.88 1886.0 29.0 512
54.50 EBAY1426U54.5 2.32 0.39 2.08 1586.0 2.39 1755.0 2.0 583
55.00 EBAY1426U55 2.55 0.22 2.57 102.0 2.98 104.0 1.0 219
55.50 EBAY1426U55.5 3.78 1.15 3.05 91.0 3.50 100.0 20.0 261
56.00 EBAY1426U56 1.95 -1.10 3.45 709.0 4.00 286.0 1.0 67
56.50 EBAY1426U56.5 5.30 1.75 4.00 1007.0 4.50 1505.0 40.0 105
57.00 EBAY1426U57 3.70 -0.35 4.50 109.0 5.00 110.0 1.0 33
57.50 EBAY1426U57.5 6.25 1.75 5.00 108.0 5.50 110.0 9.0 33
58.00 EBAY1426U58 6.50 1.50 5.50 111.0 6.00 117.0 22.0 62
58.50 EBAY1426U58.5 6.85 1.35 6.00 111.0 6.50 114.0 45.0 82
59.00 EBAY1426U59 7.70 1.70 6.45 340.0 7.00 275.0 10.0 32
59.50 EBAY1426U59.5 6.50 0.00 6.70 220.0 7.75 45.0 0.0 0
60.00 EBAY1426U60 8.90 1.90 7.30 185.0 8.25 34.0 40.0 40
60.50 EBAY1426U60.5 7.50 0.00 7.70 64.0 8.75 56.0 0.0 0
61.00 EBAY1426U61 7.95 0.00 8.20 64.0 9.25 56.0 0.0 0
61.50 EBAY1426U61.5 8.45 0.00 8.70 64.0 9.75 56.0 0.0 0
62.00 EBAY1426U62 8.90 0.00 8.95 64.0 10.45 56.0 0.0 0
65.00 EBAY1426U65 10.70 0.00 10.60 61.0 13.10 195.0 0.0 0