Options Chain for EBAY INC. COM (EBAY) - $61.10 as of 11/20/2024 3:59:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.75 | 27.90 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 18.75 | 22.90 | 22.85 | 0.00 | 0.00% | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 15.70 | 16.85 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 46.00 | 14.05 | 15.15 | 15.95 | 0.00 | 0.00% | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 47.00 | 13.20 | 14.90 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 48.00 | 11.55 | 14.20 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 49.00 | 10.40 | 13.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 10.70 | 11.45 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 51.00 | 9.30 | 10.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 52.00 | 8.10 | 11.25 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 53.00 | 7.70 | 7.95 | 8.65 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 54.00 | 6.70 | 6.95 | 7.35 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 5.70 | 8.00 | 6.39 | 0.00 | 0.00% | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 56.00 | 3.50 | 6.50 | 5.35 | 0.00 | 0.00% | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 57.00 | 2.34 | 3.95 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 58.00 | 1.39 | 3.25 | 4.27 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.97 | 0.06 | -0.02 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 59.00 | 1.39 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.91 | 0.14 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.86 | 1.23 | 1.05 | -0.33 | -23.92% | 40 | 25 | 0.38 | 0.71 | 0.25 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 61.00 | 0.36 | 0.67 | 0.41 | -0.43 | -51.19% | 51 | 47 | 0.29 | 0.43 | 0.29 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 62.00 | 0.10 | 0.15 | 0.14 | -0.13 | -48.15% | 30 | 89 | 0.29 | 0.19 | 0.19 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 63.00 | 0.02 | 0.06 | 0.04 | -0.05 | -55.56% | 22 | 282 | 0.31 | 0.06 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 64.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 10 | 84 | 0.45 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 1 | 155 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 66.00 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 1,037 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 67.00 | 0.00 | 0.20 | 0.03 | -0.08 | -72.73% | 13 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 68.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 69.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 66 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 71.00 | 0.00 | 0.71 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 72.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 73.00 | 0.00 | 1.31 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 74.00 | 0.00 | 0.66 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 76.00 | 0.00 | 1.00 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 77.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 78.00 | 0.00 | 1.00 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.46 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.46 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.46 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.49 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.49 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.49 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.00 | 0.00 | 1.44 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 48.00 | 0.00 | 0.49 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.49 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.49 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 20 | 183 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 53.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 54.00 | 0.00 | 0.62 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.01 | 0.20 | 0.08 | +0.06 | +300.00% | 10 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 56.00 | 0.00 | 0.56 | 0.19 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 57.00 | 0.00 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 58.00 | 0.02 | 0.25 | 0.03 | -0.03 | -50.00% | 109 | 33 | 0.49 | -0.03 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 59.00 | 0.00 | 1.58 | 0.07 | -0.10 | -58.83% | 2 | 54 | 1.61 | -0.09 | 0.14 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.17 | 0.23 | 0.21 | +0.08 | +61.54% | 539 | 134 | 0.27 | -0.29 | 0.25 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 61.00 | 0.37 | 0.68 | 0.67 | +0.24 | +55.82% | 398 | 130 | 0.27 | -0.57 | 0.29 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 62.00 | 1.05 | 1.38 | 1.66 | +0.57 | +52.30% | 49 | 140 | 0.21 | -0.81 | 0.19 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 63.00 | 1.53 | 2.45 | 1.67 | 0.00 | 0.00% | 0 | 31 | 0.83 | -0.94 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 64.00 | 1.79 | 3.55 | 2.95 | 0.00 | 0.00% | 0 | 8 | 1.21 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 2.51 | 4.25 | 7.18 | 0.00 | 0.00% | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 66.00 | 3.80 | 6.20 | 2.45 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:04 PM EST |
| 67.00 | 5.20 | 8.35 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 68.00 | 6.80 | 7.50 | 6.45 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 69.00 | 7.20 | 10.40 | 8.15 | +0.90 | +12.42% | 1 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 8.15 | 9.30 | 8.45 | 0.00 | 0.00% | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 71.00 | 9.75 | 10.35 | 14.15 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 72.00 | 10.80 | 11.30 | 11.30 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 73.00 | 10.50 | 12.30 | 11.45 | 0.00 | 0.00% | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 74.00 | 12.70 | 13.35 | 12.70 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 13.85 | 14.30 | 13.80 | 0.00 | 0.00% | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 76.00 | 14.70 | 15.50 | 9.78 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:04 PM EST |
| 77.00 | 15.80 | 17.15 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 78.00 | 16.50 | 17.45 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 79.00 | 17.85 | 18.30 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 18.60 | 19.65 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 24.10 | 26.35 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |