Options Chain for EBAY INC. COM (EBAY) - $65.36 as of 10/17/2024 8:41:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.80 | 32.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 40.00 | 24.70 | 26.25 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 45.00 | 18.60 | 20.75 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 48.00 | 17.00 | 18.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 49.00 | 15.10 | 18.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 50.00 | 13.80 | 17.40 | 16.59 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 51.00 | 13.40 | 15.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 52.00 | 13.15 | 13.70 | 11.84 | 0.00 | 0.00% | 0 | 8 | 0.92 | 1.00 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 4:00:08 PM EST |
| 53.00 | 12.45 | 12.70 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
| 54.00 | 11.00 | 11.95 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
| 55.00 | 10.50 | 10.80 | 11.43 | % | 4 | 0 | 0.63 | 0.97 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
| 56.00 | 9.50 | 9.85 | % | 0 | 0 | 0.52 | 0.95 | 0.02 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
| 57.00 | 8.55 | 8.85 | 9.50 | % | 3 | 0 | 0.52 | 0.94 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
| 58.00 | 7.40 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.91 | 0.02 | -0.05 | 10/2/2024 | 10/17/2024 4:00:08 PM EST |
| 59.00 | 5.75 | 6.95 | 7.17 | % | 1 | 0 | 0.57 | 0.88 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
| 60.00 | 4.05 | 7.55 | 7.08 | +2.23 | +45.98% | 12 | 2 | 0.45 | 0.84 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 61.00 | 5.05 | 5.25 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.80 | 0.05 | -0.07 | 9/27/2024 | 10/17/2024 4:00:08 PM EST |
| 62.00 | 4.30 | 4.85 | 2.75 | -2.73 | -49.82% | 2 | 18 | 0.45 | 0.76 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 63.00 | 2.54 | 3.75 | 4.55 | +0.28 | +6.56% | 12 | 13 | 0.44 | 0.70 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 64.00 | 2.95 | 3.10 | 3.05 | -1.45 | -32.23% | 7 | 14 | 0.40 | 0.64 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 65.00 | 2.33 | 2.51 | 2.48 | -1.17 | -32.06% | 10 | 48 | 0.39 | 0.57 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 66.00 | 1.74 | 2.01 | 2.38 | -0.52 | -17.94% | 4 | 126 | 0.38 | 0.50 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 67.00 | 1.39 | 1.59 | 1.55 | -0.81 | -34.33% | 70 | 400 | 0.39 | 0.42 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 68.00 | 0.95 | 1.27 | 1.37 | -0.31 | -18.46% | 35 | 145 | 0.38 | 0.36 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 69.00 | 0.66 | 1.12 | 0.88 | -0.57 | -39.31% | 27 | 244 | 0.40 | 0.29 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 70.00 | 0.62 | 0.74 | 1.11 | 0.00 | 0.00% | 0 | 47 | 0.40 | 0.24 | 0.06 | -0.06 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 71.00 | 0.26 | 0.54 | 0.48 | -0.27 | -36.00% | 23 | 197 | 0.37 | 0.18 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 72.00 | 0.26 | 0.50 | 0.52 | -0.07 | -11.87% | 1 | 11 | 0.41 | 0.14 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 73.00 | 0.22 | 1.72 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.10 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 74.00 | 0.15 | 2.04 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.08 | 0.03 | -0.03 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 75.00 | 0.07 | 1.29 | 0.19 | 0.00 | 0.00% | 0 | 177 | 0.51 | 0.06 | 0.02 | -0.02 | 9/30/2024 | 10/17/2024 4:00:08 PM EST |
| 76.00 | 0.07 | 1.94 | % | 0 | 0 | 0.71 | 0.04 | 0.02 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 77.00 | 0.02 | 1.35 | % | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 78.00 | 0.01 | 1.33 | % | 0 | 0 | 1.51 | 0.02 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 79.00 | 0.01 | 1.32 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.32 | 0.06 | % | 10 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 48.00 | 0.00 | 1.29 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 49.00 | 0.00 | 1.29 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 52.00 | 0.00 | 1.31 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 4:00:08 PM EST |
| 53.00 | 0.01 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.02 | 0.01 | -0.03 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 54.00 | 0.02 | 1.78 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.02 | 0.01 | -0.03 | 9/23/2024 | 10/17/2024 4:00:08 PM EST |
| 55.00 | 0.03 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.03 | 0.01 | -0.03 | 9/23/2024 | 10/17/2024 4:00:08 PM EST |
| 56.00 | 0.04 | 0.34 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.05 | 0.02 | -0.04 | 9/20/2024 | 10/17/2024 4:00:08 PM EST |
| 57.00 | 0.12 | 1.81 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.06 | 0.02 | -0.04 | 9/24/2024 | 10/17/2024 4:00:08 PM EST |
| 58.00 | 0.19 | 0.56 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.50 | -0.09 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 59.00 | 0.29 | 0.74 | 0.30 | +0.08 | +36.37% | 1 | 12 | 0.52 | -0.12 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 60.00 | 0.38 | 2.02 | 0.34 | +0.07 | +25.93% | 1 | 24 | 0.68 | -0.16 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 61.00 | 0.56 | 0.70 | 0.61 | +0.22 | +56.41% | 12 | 24 | 0.44 | -0.20 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 62.00 | 0.60 | 1.06 | 0.70 | +0.09 | +14.76% | 18 | 38 | 0.43 | -0.24 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 63.00 | 0.98 | 1.30 | 0.84 | +0.12 | +16.67% | 2 | 43 | 0.43 | -0.30 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 64.00 | 1.24 | 1.66 | 1.35 | +0.30 | +28.58% | 28 | 141 | 0.42 | -0.36 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 65.00 | 1.83 | 1.99 | 1.71 | +0.45 | +35.72% | 45 | 13 | 0.42 | -0.43 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 66.00 | 2.29 | 2.72 | 2.35 | +0.65 | +38.24% | 13 | 64 | 0.44 | -0.50 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 67.00 | 2.93 | 3.05 | 2.11 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.58 | 0.07 | -0.08 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 68.00 | 3.50 | 4.60 | 3.05 | +0.32 | +11.73% | 7 | 46 | 0.50 | -0.64 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 69.00 | 3.40 | 5.40 | 3.85 | +0.45 | +13.24% | 8 | 62 | 0.43 | -0.71 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 70.00 | 5.05 | 6.00 | 4.05 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.76 | 0.06 | -0.06 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 71.00 | 4.05 | 6.05 | % | 0 | 0 | 0.18 | -0.82 | 0.05 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
| 72.00 | 5.80 | 7.65 | % | 0 | 0 | 0.38 | -0.86 | 0.04 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
| 73.00 | 5.85 | 7.85 | % | 0 | 0 | 0.48 | -0.90 | 0.03 | -0.04 | 10/17/2024 4:00:08 PM EST | |||
| 74.00 | 7.75 | 9.00 | % | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
| 75.00 | 8.05 | 10.90 | % | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 76.00 | 10.25 | 10.75 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 77.00 | 9.65 | 13.40 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 78.00 | 12.15 | 14.10 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 79.00 | 12.90 | 13.90 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 80.00 | 13.45 | 15.25 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |