Options Chain for EBAY INC. COM (EBAY) - $51.54 as of 5/1/2024 3:30:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.80 | 23.50 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 33.00 | 16.60 | 20.50 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 33.50 | 15.45 | 20.00 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 34.00 | 14.80 | 19.40 | 18.60 | 0.00 | 0.00% | 0 | 5 | 5.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 34.50 | 14.65 | 19.00 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 35.00 | 15.75 | 17.00 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 35.50 | 13.35 | 18.00 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 36.00 | 13.00 | 17.50 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 36.50 | 12.55 | 17.00 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 37.00 | 11.85 | 16.50 | 15.60 | 0.00 | 0.00% | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 37.50 | 11.45 | 16.00 | 15.10 | 0.00 | 0.00% | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 38.00 | 11.00 | 15.50 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 38.50 | 12.30 | 13.60 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 39.00 | 11.45 | 12.90 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 39.50 | 9.40 | 12.30 | 13.05 | 0.00 | 0.00% | 0 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 40.00 | 8.90 | 13.50 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 40.50 | 8.70 | 12.70 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 41.00 | 8.20 | 12.15 | 10.35 | 0.00 | 0.00% | 0 | 5 | 3.40 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:47 PM EST |
| 41.50 | 7.70 | 11.95 | 9.80 | 0.00 | 0.00% | 0 | 5 | 3.54 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:47 PM EST |
| 42.00 | 7.30 | 11.40 | 9.70 | % | 3 | 0 | 3.21 | 0.99 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:47 PM EST | |
| 42.50 | 6.75 | 10.90 | % | 0 | 0 | 3.14 | 0.99 | 0.01 | -0.03 | 5/1/2024 3:59:47 PM EST | |||
| 43.00 | 6.25 | 10.40 | 8.25 | 0.00 | 0.00% | 0 | 16 | 3.35 | 0.99 | 0.01 | -0.04 | 4/23/2024 | 5/1/2024 3:59:47 PM EST |
| 43.50 | 5.75 | 9.90 | 8.05 | 0.00 | 0.00% | 0 | 23 | 3.12 | 0.98 | 0.01 | -0.05 | 4/24/2024 | 5/1/2024 3:59:47 PM EST |
| 44.00 | 5.30 | 9.45 | 7.65 | +1.05 | +15.91% | 1 | 1 | 2.76 | 0.97 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 44.50 | 4.80 | 8.85 | 7.15 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.96 | 0.02 | -0.08 | 4/24/2024 | 5/1/2024 3:59:47 PM EST |
| 45.00 | 6.05 | 6.45 | 5.59 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.95 | 0.03 | -0.11 | 4/18/2024 | 5/1/2024 3:59:47 PM EST |
| 45.50 | 5.05 | 6.00 | % | 0 | 0 | 1.50 | 0.93 | 0.03 | -0.13 | 5/1/2024 3:59:47 PM EST | |||
| 46.00 | 4.80 | 5.55 | 5.84 | -0.39 | -6.26% | 1 | 4 | 1.46 | 0.91 | 0.04 | -0.16 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 46.50 | 3.65 | 5.55 | 5.05 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.89 | 0.05 | -0.19 | 4/24/2024 | 5/1/2024 3:59:47 PM EST |
| 47.00 | 3.90 | 4.60 | 5.72 | 0.00 | 0.00% | 0 | 153 | 1.36 | 0.87 | 0.05 | -0.22 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 47.50 | 3.65 | 4.25 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.83 | 0.06 | -0.25 | 4/18/2024 | 5/1/2024 3:59:47 PM EST |
| 48.00 | 3.25 | 3.80 | 3.82 | +0.14 | +3.81% | 15 | 1 | 1.19 | 0.80 | 0.07 | -0.28 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 48.50 | 2.88 | 3.35 | 3.44 | +0.04 | +1.18% | 1 | 63 | 0.94 | 0.76 | 0.08 | -0.31 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 49.00 | 2.23 | 2.92 | 2.85 | % | 11 | 0 | 1.08 | 0.72 | 0.09 | -0.33 | 5/1/2024 | 5/1/2024 3:59:47 PM EST | |
| 49.50 | 2.42 | 2.88 | 2.76 | -0.47 | -14.56% | 2 | 34 | 1.46 | 0.67 | 0.09 | -0.36 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 50.00 | 2.10 | 2.28 | 2.25 | -0.34 | -13.13% | 43 | 147 | 1.08 | 0.63 | 0.10 | -0.37 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 51.00 | 1.38 | 1.68 | 1.68 | -0.32 | -16.00% | 380 | 470 | 1.07 | 0.53 | 0.10 | -0.39 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 52.00 | 1.13 | 1.22 | 1.23 | -0.24 | -16.33% | 1,572 | 982 | 1.07 | 0.43 | 0.10 | -0.39 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 53.00 | 0.82 | 0.85 | 0.84 | -0.16 | -16.00% | 6,835 | 2,806 | 1.06 | 0.33 | 0.09 | -0.36 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 54.00 | 0.53 | 0.59 | 0.55 | -0.25 | -31.25% | 2,851 | 405 | 1.03 | 0.25 | 0.08 | -0.32 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 55.00 | 0.35 | 0.37 | 0.37 | -0.10 | -21.28% | 5,185 | 375 | 1.02 | 0.19 | 0.07 | -0.27 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 56.00 | 0.17 | 0.22 | 0.21 | -0.09 | -30.00% | 378 | 501 | 1.01 | 0.14 | 0.05 | -0.22 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 57.00 | 0.09 | 0.16 | 0.13 | -0.07 | -35.00% | 1,642 | 147 | 1.01 | 0.10 | 0.04 | -0.18 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 58.00 | 0.05 | 0.33 | 0.11 | -0.06 | -35.30% | 933 | 283 | 1.09 | 0.07 | 0.03 | -0.13 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 59.00 | 0.00 | 0.07 | 0.07 | -0.03 | -30.00% | 138 | 48 | 1.13 | 0.04 | 0.02 | -0.09 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 60.00 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 1,397 | 48 | 1.02 | 0.03 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 61.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 422 | 16 | 1.08 | 0.02 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 62.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 50 | 12 | 1.16 | 0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 63.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 12 | 152 | 1.24 | 0.01 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 64.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 3:59:47 PM EST |
| 66.00 | 0.00 | 2.07 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 67.00 | 0.00 | 1.99 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 68.00 | 0.00 | 2.13 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 2 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:47 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 | 0.01 | 0.04 | % | 2 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:47 PM EST | |
| 33.00 | 0.00 | 1.01 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 33.50 | 0.00 | 1.08 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 34.00 | 0.00 | 1.04 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 34.50 | 0.00 | 1.03 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.99 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 35.50 | 0.00 | 2.13 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 36.00 | 0.00 | 1.99 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 36.50 | 0.00 | 2.13 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 37.50 | 0.00 | 2.13 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 38.50 | 0.00 | 2.13 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 39.00 | 0.00 | 1.99 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 39.50 | 0.00 | 2.13 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:47 PM EST |
| 40.50 | 0.00 | 2.12 | 0.01 | % | 5 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:47 PM EST | |
| 41.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 38 | 5 | 1.37 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 41.50 | 0.00 | 0.02 | 0.02 | % | 30 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:47 PM EST | |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 126 | 121 | 1.15 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 42.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 170 | 3 | 1.09 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 43.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 90 | 424 | 1.13 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 43.50 | 0.04 | 0.05 | 0.03 | % | 15 | 0 | 1.15 | -0.02 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 3:59:47 PM EST | |
| 44.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 638 | 95 | 1.04 | -0.03 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 44.50 | 0.04 | 0.10 | 0.05 | -0.09 | -64.29% | 612 | 1 | 1.09 | -0.04 | 0.02 | -0.08 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 45.00 | 0.07 | 0.11 | 0.10 | +0.03 | +42.86% | 775 | 21 | 1.08 | -0.05 | 0.03 | -0.11 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 45.50 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 294 | 21 | 1.08 | -0.07 | 0.03 | -0.13 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 46.00 | 0.14 | 0.18 | 0.17 | +0.04 | +30.77% | 766 | 330 | 1.05 | -0.09 | 0.04 | -0.16 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 46.50 | 0.18 | 0.25 | 0.22 | +0.04 | +22.23% | 201 | 310 | 1.04 | -0.11 | 0.05 | -0.19 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 47.00 | 0.24 | 0.29 | 0.24 | +0.04 | +20.00% | 3,233 | 241 | 1.04 | -0.13 | 0.05 | -0.22 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 47.50 | 0.32 | 0.39 | 0.39 | +0.08 | +25.81% | 295 | 360 | 1.05 | -0.17 | 0.06 | -0.25 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 48.00 | 0.41 | 0.48 | 0.48 | +0.09 | +23.08% | 1,478 | 340 | 1.05 | -0.20 | 0.07 | -0.28 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 48.50 | 0.53 | 2.78 | 0.60 | +0.15 | +33.34% | 261 | 157 | 1.04 | -0.24 | 0.08 | -0.31 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 49.00 | 0.67 | 0.77 | 0.74 | +0.23 | +45.10% | 301 | 117 | 1.04 | -0.28 | 0.09 | -0.33 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 49.50 | 0.85 | 0.95 | 0.92 | +0.22 | +31.43% | 215 | 130 | 1.05 | -0.33 | 0.09 | -0.36 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 50.00 | 1.03 | 1.15 | 1.08 | +0.15 | +16.13% | 1,276 | 852 | 1.06 | -0.37 | 0.10 | -0.37 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 51.00 | 1.51 | 1.59 | 1.55 | +0.32 | +26.02% | 3,294 | 770 | 1.05 | -0.47 | 0.10 | -0.39 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 52.00 | 2.04 | 2.15 | 2.10 | +0.27 | +14.76% | 2,947 | 1,467 | 1.05 | -0.57 | 0.10 | -0.39 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 53.00 | 2.64 | 2.79 | 2.75 | +0.29 | +11.79% | 1,440 | 391 | 1.02 | -0.67 | 0.09 | -0.36 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 54.00 | 3.35 | 3.55 | 3.40 | +0.95 | +38.78% | 12 | 82 | 1.01 | -0.75 | 0.08 | -0.32 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 55.00 | 4.10 | 4.65 | 3.45 | +0.45 | +15.00% | 68 | 246 | 1.10 | -0.81 | 0.07 | -0.27 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 56.00 | 4.95 | 6.25 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.86 | 0.05 | -0.22 | 4/16/2024 | 5/1/2024 3:59:47 PM EST |
| 57.00 | 5.85 | 6.80 | % | 0 | 0 | 2.49 | -0.90 | 0.04 | -0.18 | 5/1/2024 3:59:47 PM EST | |||
| 58.00 | 4.95 | 8.05 | % | 0 | 0 | 2.75 | -0.93 | 0.03 | -0.13 | 5/1/2024 3:59:47 PM EST | |||
| 59.00 | 7.70 | 8.20 | % | 0 | 0 | 1.52 | -0.96 | 0.02 | -0.09 | 5/1/2024 3:59:47 PM EST | |||
| 60.00 | 8.65 | 9.20 | % | 0 | 0 | 1.64 | -0.97 | 0.02 | -0.07 | 5/1/2024 3:59:47 PM EST | |||
| 61.00 | 7.60 | 11.80 | % | 0 | 0 | 2.79 | -0.98 | 0.01 | -0.04 | 5/1/2024 3:59:47 PM EST | |||
| 62.00 | 8.75 | 12.80 | % | 0 | 0 | 2.93 | -0.99 | 0.01 | -0.03 | 5/1/2024 3:59:47 PM EST | |||
| 63.00 | 9.55 | 14.25 | % | 0 | 0 | 2.84 | -0.99 | 0.00 | -0.02 | 5/1/2024 3:59:47 PM EST | |||
| 64.00 | 10.50 | 15.25 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:47 PM EST | |||
| 65.00 | 11.50 | 16.15 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 66.00 | 12.50 | 17.20 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 67.00 | 13.50 | 18.20 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 68.00 | 14.60 | 19.20 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 70.00 | 16.50 | 21.20 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST |