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 | 27.30 | 30.65 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 40.00 | 23.35 | 24.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 45.00 | 17.20 | 19.05 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 50.00 | 13.05 | 14.20 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 54.00 | 9.85 | 10.55 | % | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 55.00 | 9.00 | 9.40 | % | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 56.00 | 8.05 | 8.40 | % | 0 | 0 | 0.35 | 0.88 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 57.00 | 7.25 | 7.50 | % | 0 | 0 | 0.36 | 0.85 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 58.00 | 6.35 | 6.65 | % | 0 | 0 | 0.35 | 0.82 | 0.04 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 59.00 | 5.65 | 5.90 | % | 0 | 0 | 0.33 | 0.78 | 0.04 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 60.00 | 4.90 | 5.15 | % | 0 | 0 | 0.34 | 0.73 | 0.05 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 61.00 | 4.20 | 4.45 | 5.20 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.68 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 62.00 | 2.53 | 3.80 | % | 0 | 0 | 0.33 | 0.63 | 0.06 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 63.00 | 3.00 | 3.20 | % | 0 | 0 | 0.33 | 0.57 | 0.06 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 64.00 | 2.50 | 2.67 | % | 0 | 0 | 0.32 | 0.51 | 0.06 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 65.00 | 2.06 | 2.21 | 2.36 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.45 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 66.00 | 1.44 | 1.81 | 2.33 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.39 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 67.00 | 1.24 | 1.47 | 1.22 | -0.73 | -37.44% | 1 | 5 | 0.32 | 0.34 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 68.00 | 0.91 | 1.18 | 1.07 | -0.45 | -29.61% | 1 | 6 | 0.31 | 0.28 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 69.00 | 0.60 | 0.94 | 1.11 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.24 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 70.00 | 0.58 | 0.75 | 0.66 | -0.23 | -25.85% | 3 | 12 | 0.31 | 0.19 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 71.00 | 0.45 | 0.59 | % | 0 | 0 | 0.35 | 0.16 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 72.00 | 0.33 | 0.51 | % | 0 | 0 | 0.32 | 0.13 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 73.00 | 0.00 | 0.41 | % | 0 | 0 | 0.36 | 0.10 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 74.00 | 0.00 | 0.34 | % | 0 | 0 | 0.35 | 0.08 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 75.00 | 0.00 | 0.27 | % | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 76.00 | 0.00 | 0.24 | % | 0 | 0 | 0.36 | 0.05 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 77.00 | 0.07 | 0.19 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 78.00 | 0.01 | 0.38 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.03 | 0.01 | -0.01 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 79.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 80.00 | 0.00 | 0.31 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 85.00 | 0.00 | 0.22 | % | 0 | 0 | 0.52 | 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 | 0.14 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 40.00 | 0.00 | 0.19 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 50.00 | 0.00 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 54.00 | 0.21 | 0.37 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 55.00 | 0.00 | 0.46 | % | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 56.00 | 0.38 | 0.56 | 0.42 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.12 | 0.03 | -0.03 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 57.00 | 0.39 | 2.01 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.15 | 0.03 | -0.03 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 58.00 | 0.66 | 0.94 | 0.74 | % | 1 | 0 | 0.35 | -0.18 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST | |
| 59.00 | 0.65 | 1.05 | % | 0 | 0 | 0.35 | -0.22 | 0.04 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 60.00 | 1.09 | 1.30 | 1.17 | +0.15 | +14.71% | 11 | 40 | 0.34 | -0.27 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 61.00 | 1.33 | 1.64 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.32 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 62.00 | 1.75 | 2.00 | % | 0 | 0 | 0.34 | -0.37 | 0.06 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 63.00 | 2.19 | 2.43 | 2.10 | % | 1 | 0 | 0.33 | -0.43 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:08 PM EST | |
| 64.00 | 2.56 | 2.92 | 2.67 | +0.29 | +12.19% | 11 | 6 | 0.33 | -0.49 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 65.00 | 3.10 | 3.50 | % | 0 | 0 | 0.32 | -0.55 | 0.06 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 66.00 | 3.80 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.61 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 67.00 | 4.30 | 4.75 | 4.55 | % | 3 | 0 | 0.33 | -0.66 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST | |
| 68.00 | 5.05 | 5.50 | 4.34 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.72 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 69.00 | 6.00 | 6.25 | % | 0 | 0 | 0.32 | -0.76 | 0.05 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 70.00 | 6.80 | 7.20 | 4.61 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.81 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 71.00 | 7.65 | 8.05 | % | 0 | 0 | 0.55 | -0.84 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 72.00 | 7.70 | 9.20 | % | 0 | 0 | 0.47 | -0.87 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 73.00 | 7.85 | 10.65 | % | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 74.00 | 8.65 | 11.40 | % | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 75.00 | 9.60 | 13.10 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 76.00 | 10.55 | 14.35 | % | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 77.00 | 11.65 | 15.50 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 78.00 | 12.55 | 16.25 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 79.00 | 13.80 | 17.30 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 80.00 | 14.50 | 18.50 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 85.00 | 19.70 | 23.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST |