Options Chain for EBAY INC. COM (EBAY) - $64.16 as of 10/22/2024 2:09:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.75 | 30.35 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 40.00 | 23.45 | 24.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 45.00 | 18.25 | 19.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 50.00 | 12.10 | 14.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 53.00 | 10.30 | 11.20 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 54.00 | 9.85 | 10.15 | % | 0 | 0 | 0.36 | 0.94 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 55.00 | 8.75 | 9.40 | 10.33 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.92 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 56.00 | 8.05 | 8.25 | % | 0 | 0 | 0.42 | 0.90 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 57.00 | 7.00 | 7.40 | % | 0 | 0 | 0.37 | 0.87 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 58.00 | 6.35 | 6.55 | % | 0 | 0 | 0.37 | 0.83 | 0.04 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 59.00 | 5.55 | 5.75 | % | 0 | 0 | 0.34 | 0.79 | 0.04 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 60.00 | 4.80 | 5.00 | % | 0 | 0 | 0.35 | 0.74 | 0.05 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 61.00 | 4.10 | 4.30 | 5.40 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.69 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 62.00 | 3.40 | 3.65 | % | 0 | 0 | 0.34 | 0.63 | 0.06 | -0.05 | 10/22/2024 12:59:08 PM EST | |||
| 63.00 | 1.49 | 3.05 | 3.74 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.57 | 0.06 | -0.05 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 64.00 | 2.11 | 2.53 | 4.43 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.51 | 0.06 | -0.05 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 65.00 | 1.77 | 2.08 | 4.67 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.45 | 0.06 | -0.04 | 10/8/2024 | 10/22/2024 12:59:08 PM EST |
| 66.00 | 0.79 | 1.68 | 2.07 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.39 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 67.00 | 1.20 | 1.36 | 3.16 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.33 | 0.06 | -0.04 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 68.00 | 0.75 | 1.07 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.27 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 69.00 | 0.72 | 0.85 | % | 0 | 0 | 0.33 | 0.23 | 0.05 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 70.00 | 0.54 | 0.66 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.18 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 71.00 | 0.41 | 0.51 | 0.45 | -0.20 | -30.77% | 2 | 2 | 0.33 | 0.15 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 72.00 | 0.00 | 0.42 | 0.62 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.12 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 73.00 | 0.00 | 0.36 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.09 | 0.03 | -0.02 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 74.00 | 0.00 | 0.30 | % | 0 | 0 | 0.37 | 0.07 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 75.00 | 0.13 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.05 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 76.00 | 0.00 | 0.21 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 77.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 78.00 | 0.00 | 0.36 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 79.00 | 0.00 | 0.32 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 80.00 | 0.00 | 0.29 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 85.00 | 0.00 | 0.21 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 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 | 0.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 40.00 | 0.00 | 0.17 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.23 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 50.00 | 0.00 | 0.33 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 53.00 | 0.00 | 0.23 | 0.22 | +0.01 | +4.77% | 20 | 0 | 0.47 | -0.04 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 54.00 | 0.00 | 0.37 | 0.23 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.06 | 0.02 | -0.02 | 10/8/2024 | 10/22/2024 12:59:08 PM EST |
| 55.00 | 0.00 | 0.39 | % | 0 | 0 | 0.42 | -0.08 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 56.00 | 0.31 | 0.45 | % | 0 | 0 | 0.38 | -0.10 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 57.00 | 0.28 | 0.58 | 0.52 | +0.01 | +1.97% | 20 | 0 | 0.34 | -0.13 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 58.00 | 0.60 | 0.73 | 0.67 | +0.31 | +86.12% | 1 | 22 | 0.37 | -0.17 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 59.00 | 0.70 | 1.06 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.21 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 60.00 | 1.01 | 1.17 | 1.10 | +0.14 | +14.59% | 10 | 23 | 0.36 | -0.26 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 61.00 | 1.33 | 1.49 | 0.74 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.31 | 0.05 | -0.04 | 10/8/2024 | 10/22/2024 12:59:08 PM EST |
| 62.00 | 1.63 | 2.00 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.37 | 0.06 | -0.05 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 63.00 | 1.95 | 2.27 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.43 | 0.06 | -0.05 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 64.00 | 2.60 | 2.76 | 2.72 | +0.36 | +15.26% | 3 | 11 | 0.35 | -0.49 | 0.06 | -0.05 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 65.00 | 3.15 | 3.35 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.55 | 0.06 | -0.04 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 66.00 | 3.75 | 3.95 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.61 | 0.06 | -0.04 | 10/10/2024 | 10/22/2024 12:59:08 PM EST |
| 67.00 | 4.45 | 4.65 | 4.05 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.67 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 68.00 | 5.15 | 5.35 | % | 0 | 0 | 0.36 | -0.73 | 0.05 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 69.00 | 4.35 | 7.00 | % | 0 | 0 | 0.45 | -0.77 | 0.05 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 70.00 | 6.05 | 7.85 | % | 0 | 0 | 0.42 | -0.82 | 0.04 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 71.00 | 7.65 | 8.00 | % | 0 | 0 | 0.46 | -0.85 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 72.00 | 8.55 | 9.65 | % | 0 | 0 | 0.52 | -0.88 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 73.00 | 7.65 | 10.45 | % | 0 | 0 | 0.75 | -0.91 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 74.00 | 8.75 | 12.50 | % | 0 | 0 | 0.78 | -0.93 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 75.00 | 9.60 | 12.90 | % | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 76.00 | 10.50 | 14.25 | 9.78 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.96 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 77.00 | 11.50 | 15.50 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 78.00 | 12.50 | 16.50 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 79.00 | 13.50 | 17.40 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 80.00 | 14.80 | 18.25 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 85.00 | 19.75 | 23.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST |