Options Chain for EBAY INC. COM (EBAY) - $52.02 as of 4/26/2024 9:10:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.85 | 23.90 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 33.00 | 18.80 | 19.15 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 33.50 | 18.05 | 19.65 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 34.00 | 17.85 | 18.15 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 34.50 | 15.95 | 19.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 35.00 | 16.75 | 17.55 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 35.50 | 16.05 | 16.65 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 36.00 | 15.90 | 16.15 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 36.50 | 15.15 | 15.85 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 37.00 | 14.95 | 16.85 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 37.50 | 14.15 | 14.65 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 38.00 | 13.90 | 16.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 38.50 | 12.95 | 13.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 39.00 | 12.75 | 13.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 39.50 | 12.05 | 12.75 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 40.00 | 11.65 | 12.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 40.50 | 10.90 | 11.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 41.00 | 10.65 | 11.25 | 10.35 | 0.00 | 0.00% | 0 | 5 | 2.10 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 41.50 | 8.90 | 10.70 | 9.80 | 0.00 | 0.00% | 0 | 5 | 1.58 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 42.00 | 9.65 | 10.25 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 42.50 | 9.35 | 10.05 | % | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 43.00 | 8.95 | 9.25 | 8.25 | 0.00 | 0.00% | 0 | 16 | 1.67 | 0.99 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 43.50 | 7.55 | 8.75 | 8.05 | 0.00 | 0.00% | 0 | 23 | 1.46 | 0.99 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:08 PM EST |
| 44.00 | 6.05 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.98 | 0.01 | -0.03 | 4/16/2024 | 4/26/2024 3:59:08 PM EST |
| 44.50 | 7.50 | 9.70 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.98 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:08 PM EST |
| 45.00 | 7.05 | 7.30 | 5.59 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.96 | 0.02 | -0.03 | 4/18/2024 | 4/26/2024 3:59:08 PM EST |
| 45.50 | 5.65 | 6.85 | % | 0 | 0 | 0.61 | 0.95 | 0.02 | -0.04 | 4/26/2024 3:59:08 PM EST | |||
| 46.00 | 6.05 | 6.30 | 6.23 | +0.89 | +16.67% | 2 | 2 | 0.56 | 0.94 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 46.50 | 5.65 | 5.90 | 5.05 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.93 | 0.03 | -0.05 | 4/24/2024 | 4/26/2024 3:59:08 PM EST |
| 47.00 | 5.10 | 5.35 | 4.65 | 0.00 | 0.00% | 0 | 150 | 0.78 | 0.91 | 0.04 | -0.06 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 47.50 | 4.75 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.89 | 0.05 | -0.07 | 4/18/2024 | 4/26/2024 3:59:08 PM EST |
| 48.00 | 4.30 | 4.45 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.86 | 0.05 | -0.07 | 4/24/2024 | 4/26/2024 3:59:08 PM EST |
| 48.50 | 3.90 | 4.05 | 3.40 | 0.00 | 0.00% | 0 | 63 | 0.55 | 0.83 | 0.06 | -0.08 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 49.00 | 3.35 | 3.65 | % | 0 | 0 | 0.41 | 0.80 | 0.07 | -0.09 | 4/26/2024 3:59:08 PM EST | |||
| 49.50 | 3.10 | 3.25 | 2.72 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.76 | 0.08 | -0.10 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 50.00 | 2.69 | 2.90 | 2.92 | +0.55 | +23.21% | 25 | 159 | 0.53 | 0.72 | 0.08 | -0.11 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 51.00 | 2.15 | 2.24 | 2.21 | +0.39 | +21.43% | 226 | 460 | 0.56 | 0.63 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 52.00 | 1.61 | 1.67 | 1.64 | +0.27 | +19.71% | 287 | 687 | 0.55 | 0.53 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 53.00 | 1.15 | 1.21 | 1.21 | +0.24 | +24.75% | 83 | 1,666 | 0.55 | 0.43 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 54.00 | 0.81 | 0.85 | 0.84 | +0.18 | +27.28% | 17 | 250 | 0.55 | 0.34 | 0.09 | -0.11 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 55.00 | 0.55 | 0.60 | 0.61 | +0.17 | +38.64% | 18 | 332 | 0.55 | 0.25 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 56.00 | 0.36 | 0.41 | 0.37 | +0.09 | +32.15% | 22 | 458 | 0.55 | 0.19 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 57.00 | 0.23 | 0.35 | 0.27 | +0.07 | +35.00% | 12 | 104 | 0.61 | 0.13 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 58.00 | 0.15 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 282 | 0.56 | 0.09 | 0.04 | -0.05 | 4/24/2024 | 4/26/2024 3:59:08 PM EST |
| 59.00 | 0.08 | 1.03 | 0.12 | +0.01 | +9.10% | 20 | 25 | 0.77 | 0.06 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 60.00 | 0.03 | 1.34 | 0.14 | +0.08 | +133.34% | 5 | 1 | 0.92 | 0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 61.00 | 0.02 | 0.39 | % | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 62.00 | 0.01 | 0.03 | 0.16 | -0.01 | -5.89% | 5 | 1 | 0.56 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 63.00 | 0.00 | 0.02 | 0.02 | -0.12 | -85.72% | 6 | 0 | 0.61 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 64.00 | 0.00 | 0.02 | 0.03 | -0.10 | -76.93% | 2 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 65.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:08 PM EST |
| 66.00 | 0.00 | 0.29 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 67.00 | 0.00 | 0.28 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 68.00 | 0.00 | 0.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.72 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 33.00 | 0.00 | 0.13 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 33.50 | 0.00 | 0.14 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 34.00 | 0.00 | 0.14 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 34.50 | 0.00 | 0.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 35.00 | 0.00 | 0.16 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 35.50 | 0.00 | 0.17 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 36.00 | 0.00 | 0.17 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 36.50 | 0.00 | 0.18 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 37.00 | 0.00 | 0.19 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 38.00 | 0.00 | 1.26 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 38.50 | 0.00 | 1.26 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 39.00 | 0.00 | 0.23 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 39.50 | 0.00 | 0.24 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:08 PM EST |
| 40.50 | 0.00 | 0.02 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 41.00 | 0.00 | 0.02 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 41.50 | 0.00 | 0.02 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 42.00 | 0.01 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:08 PM EST |
| 42.50 | 0.01 | 0.32 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 43.00 | 0.01 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.01 | 0.01 | -0.02 | 4/4/2024 | 4/26/2024 3:59:08 PM EST |
| 43.50 | 0.02 | 1.30 | % | 0 | 0 | 1.12 | -0.01 | 0.01 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 44.00 | 0.02 | 0.09 | 0.05 | -0.05 | -50.00% | 5 | 87 | 0.64 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 44.50 | 0.02 | 0.43 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.02 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:08 PM EST |
| 45.00 | 0.03 | 0.14 | 0.10 | -0.01 | -9.10% | 5 | 8 | 0.62 | -0.04 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 45.50 | 0.04 | 0.13 | 0.10 | % | 1 | 0 | 0.59 | -0.05 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST | |
| 46.00 | 0.10 | 0.13 | 0.15 | -0.05 | -25.00% | 8 | 6 | 0.60 | -0.06 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 46.50 | 0.13 | 0.16 | 0.16 | % | 5 | 0 | 0.59 | -0.07 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST | |
| 47.00 | 0.17 | 0.20 | 0.19 | -0.27 | -58.70% | 41 | 12 | 0.58 | -0.09 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 47.50 | 0.22 | 0.26 | 0.23 | -0.11 | -32.36% | 166 | 186 | 0.58 | -0.11 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 48.00 | 0.29 | 0.34 | 0.29 | -0.14 | -32.56% | 17 | 299 | 0.57 | -0.14 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 48.50 | 0.37 | 0.42 | 0.38 | -0.16 | -29.63% | 196 | 16 | 0.57 | -0.17 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 49.00 | 0.47 | 0.50 | 0.45 | -0.21 | -31.82% | 32 | 77 | 0.56 | -0.20 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 49.50 | 0.46 | 0.65 | 0.63 | -0.16 | -20.26% | 96 | 125 | 0.57 | -0.24 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 50.00 | 0.69 | 0.81 | 0.71 | -0.28 | -28.29% | 340 | 682 | 0.56 | -0.28 | 0.08 | -0.11 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 51.00 | 1.09 | 1.12 | 1.10 | -0.28 | -20.29% | 499 | 804 | 0.56 | -0.37 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 52.00 | 1.53 | 1.59 | 1.53 | -0.34 | -18.19% | 226 | 470 | 0.56 | -0.47 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 53.00 | 2.08 | 2.15 | 2.09 | -0.41 | -16.40% | 1 | 171 | 0.56 | -0.57 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 54.00 | 2.72 | 2.80 | 3.61 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.66 | 0.09 | -0.11 | 4/22/2024 | 4/26/2024 3:59:08 PM EST |
| 55.00 | 2.60 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 215 | 0.73 | -0.75 | 0.08 | -0.10 | 4/17/2024 | 4/26/2024 3:59:08 PM EST |
| 56.00 | 4.20 | 4.40 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.81 | 0.07 | -0.08 | 4/16/2024 | 4/26/2024 3:59:08 PM EST |
| 57.00 | 5.10 | 6.20 | % | 0 | 0 | 0.76 | -0.87 | 0.05 | -0.06 | 4/26/2024 3:59:08 PM EST | |||
| 58.00 | 6.00 | 6.25 | % | 0 | 0 | 0.35 | -0.91 | 0.04 | -0.05 | 4/26/2024 3:59:08 PM EST | |||
| 59.00 | 6.90 | 7.20 | % | 0 | 0 | 0.67 | -0.94 | 0.03 | -0.03 | 4/26/2024 3:59:08 PM EST | |||
| 60.00 | 7.90 | 9.15 | % | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 61.00 | 8.60 | 9.10 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 62.00 | 9.85 | 12.05 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 63.00 | 8.85 | 11.10 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 64.00 | 11.55 | 12.05 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 65.00 | 12.35 | 13.35 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 66.00 | 13.55 | 15.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 67.00 | 14.70 | 17.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 68.00 | 15.35 | 17.80 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 70.00 | 17.75 | 18.05 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST |