Options Chain for EBAY INC. COM (EBAY) - $59.12 as of 9/6/2024 3:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.85 | 38.80 | 27.40 | 0.00 | 0.00% | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 32.35 | 36.25 | 22.59 | 0.00 | 0.00% | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 4:00:00 PM EST |
| 27.50 | 29.85 | 33.85 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 27.65 | 30.80 | 28.80 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 32.50 | 24.85 | 28.55 | 26.60 | 0.00 | 0.00% | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 23.75 | 24.40 | 24.20 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 21.10 | 22.95 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 19.00 | 19.45 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 16.65 | 17.20 | 16.56 | -0.01 | -0.06% | 2 | 5 | 1.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 44.00 | 14.60 | 15.60 | 14.05 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 14.10 | 15.25 | 14.55 | +0.75 | +5.44% | 2 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 46.00 | 11.20 | 13.65 | 13.30 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.99 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 47.00 | 11.90 | 12.45 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.02 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 11.65 | 12.75 | 11.20 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.98 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 48.00 | 11.10 | 12.25 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.97 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 49.00 | 9.65 | 11.30 | 9.70 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.97 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 9.10 | 9.80 | 9.18 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.95 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 51.00 | 7.95 | 8.60 | 7.75 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.94 | 0.02 | -0.03 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 52.00 | 7.20 | 7.50 | 7.25 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.93 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 5.20 | 7.85 | 6.94 | 0.00 | 0.00% | 0 | 784 | 0.41 | 0.93 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 53.00 | 5.75 | 8.15 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.93 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 54.00 | 5.30 | 6.25 | 4.85 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.86 | 0.04 | -0.05 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 4.35 | 4.75 | 4.45 | 0.00 | 0.00% | 21 | 3,963 | 0.30 | 0.84 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 56.00 | 2.13 | 4.50 | 3.40 | 0.00 | 0.00% | 2 | 93 | 0.31 | 0.81 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 57.00 | 1.73 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 450 | 0.28 | 0.77 | 0.09 | -0.05 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 2.10 | 2.53 | 2.44 | +0.14 | +6.09% | 85 | 2,338 | 0.28 | 0.73 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 58.00 | 1.96 | 2.03 | 1.90 | -0.08 | -4.04% | 5 | 244 | 0.26 | 0.69 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 59.00 | 1.33 | 1.38 | 1.45 | +0.03 | +2.12% | 18 | 981 | 0.25 | 0.56 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.84 | 0.90 | 0.89 | +0.04 | +4.71% | 83 | 3,870 | 0.25 | 0.42 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 61.00 | 0.50 | 0.56 | 0.54 | -0.01 | -1.82% | 1 | 1,294 | 0.25 | 0.30 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 62.00 | 0.28 | 0.33 | 0.32 | +0.04 | +14.29% | 30 | 1,656 | 0.25 | 0.21 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 62.50 | 0.21 | 0.26 | 0.28 | +0.07 | +33.34% | 1 | 514 | 0.25 | 0.18 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 63.00 | 0.16 | 0.20 | 0.19 | 0.00 | 0.00% | 1 | 128 | 0.26 | 0.16 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 64.00 | 0.08 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.26 | 0.12 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 374 | 0.29 | 0.09 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 66.00 | 0.03 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.03 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 67.00 | 0.02 | 0.20 | % | 0 | 0 | 0.37 | 0.03 | 0.02 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 68.00 | 0.04 | 0.08 | 0.04 | 0.00 | 0.00% | 9 | 34 | 0.38 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 9 | 3,529 | 0.41 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 445 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 85 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 387 | 3.14 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 27 | 2.86 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 299 | 1.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,631 | 1.41 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 174 | 1.22 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 126 | 1.48 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,320 | 0.91 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 1,275 | 0.90 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 0.33 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 336 | 0.62 | -0.01 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.02 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.02 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 0.01 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 2,608 | 0.65 | -0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 48.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.03 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 49.00 | 0.01 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.02 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.02 | 0.21 | 0.01 | 0.00 | 0.00% | 1 | 3,495 | 0.50 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 51.00 | 0.02 | 0.23 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.06 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 52.00 | 0.03 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.43 | -0.07 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 0.06 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1,050 | 0.42 | -0.07 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 53.00 | 0.03 | 0.68 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.46 | -0.07 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 54.00 | 0.08 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 235 | 0.32 | -0.14 | 0.04 | -0.05 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.14 | 0.19 | 0.16 | -0.01 | -5.89% | 2 | 2,428 | 0.31 | -0.16 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 56.00 | 0.23 | 0.28 | 0.23 | -0.05 | -17.86% | 9 | 401 | 0.29 | -0.19 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 57.00 | 0.38 | 0.45 | 0.49 | -0.06 | -10.91% | 365 | 253 | 0.28 | -0.23 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 0.46 | 0.56 | 0.54 | +0.04 | +8.00% | 103 | 329 | 0.27 | -0.27 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 58.00 | 0.64 | 0.69 | 0.70 | -0.02 | -2.78% | 81 | 415 | 0.27 | -0.31 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 59.00 | 1.00 | 1.06 | 1.16 | +0.07 | +6.43% | 53 | 675 | 0.26 | -0.44 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 1.52 | 1.59 | 1.53 | -0.08 | -4.97% | 6 | 256 | 0.26 | -0.58 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 61.00 | 1.66 | 2.38 | 2.09 | +0.17 | +8.86% | 1 | 101 | 0.27 | -0.70 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 62.00 | 1.74 | 5.00 | 3.05 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.79 | 0.09 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 62.50 | 2.17 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.82 | 0.08 | -0.03 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 63.00 | 2.41 | 4.95 | 3.85 | 0.00 | 0.00% | 0 | 47 | 0.30 | -0.84 | 0.07 | -0.03 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 64.00 | 2.95 | 4.95 | 5.15 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.88 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 5.50 | 6.90 | 5.75 | +0.15 | +2.68% | 1 | 1 | 0.44 | -0.91 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 66.00 | 5.50 | 8.10 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 67.00 | 6.70 | 8.30 | 7.65 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 68.00 | 8.15 | 9.65 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 10.00 | 12.65 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 15.15 | 17.90 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 20.10 | 22.90 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |