Options Chain for EBAY INC. COM (EBAY) - $52.02 as of 4/29/2024 10:31:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.60 | 24.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:51 AM EST | |||
| 35.00 | 17.60 | 17.75 | 17.70 | % | 13 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 9:58:51 AM EST | |
| 39.00 | 13.60 | 13.75 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 40.00 | 12.60 | 12.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 41.00 | 11.60 | 12.10 | 11.35 | % | 1 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 9:58:51 AM EST | |
| 42.00 | 10.55 | 10.85 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 43.00 | 9.35 | 10.00 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 44.00 | 8.65 | 8.85 | 8.26 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.98 | 0.01 | -0.02 | 4/8/2024 | 4/29/2024 9:58:51 AM EST |
| 45.00 | 7.70 | 7.85 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.97 | 0.02 | -0.02 | 4/19/2024 | 4/29/2024 9:58:51 AM EST |
| 45.50 | 7.20 | 7.40 | % | 0 | 0 | 0.63 | 0.96 | 0.02 | -0.02 | 4/29/2024 9:58:51 AM EST | |||
| 46.00 | 6.75 | 6.90 | 4.95 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.95 | 0.03 | -0.03 | 4/16/2024 | 4/29/2024 9:58:51 AM EST |
| 46.50 | 6.20 | 6.40 | % | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.03 | 4/29/2024 9:58:51 AM EST | |||
| 47.00 | 5.55 | 6.00 | 3.88 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.91 | 0.04 | -0.04 | 4/17/2024 | 4/29/2024 9:58:51 AM EST |
| 47.50 | 5.35 | 5.50 | % | 0 | 0 | 0.48 | 0.89 | 0.04 | -0.04 | 4/29/2024 9:58:51 AM EST | |||
| 48.00 | 4.95 | 5.05 | 3.90 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.87 | 0.05 | -0.05 | 4/23/2024 | 4/29/2024 9:58:51 AM EST |
| 48.50 | 4.50 | 4.60 | 4.40 | % | 1 | 0 | 0.47 | 0.84 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 9:58:51 AM EST | |
| 49.00 | 4.10 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.81 | 0.06 | -0.06 | 4/26/2024 | 4/29/2024 9:58:51 AM EST |
| 49.50 | 3.70 | 3.80 | 3.35 | % | 1 | 0 | 0.47 | 0.77 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 9:58:51 AM EST | |
| 50.00 | 3.30 | 3.40 | 2.94 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.73 | 0.08 | -0.07 | 4/26/2024 | 4/29/2024 9:58:51 AM EST |
| 51.00 | 2.65 | 2.71 | 2.67 | +0.32 | +13.62% | 6 | 377 | 0.47 | 0.65 | 0.09 | -0.08 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 52.00 | 2.05 | 2.10 | 1.88 | +0.14 | +8.05% | 2 | 210 | 0.47 | 0.56 | 0.09 | -0.08 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 53.00 | 1.54 | 1.59 | 1.40 | +0.04 | +2.95% | 50 | 274 | 0.47 | 0.47 | 0.09 | -0.08 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 54.00 | 1.11 | 1.17 | 1.21 | +0.28 | +30.11% | 41 | 74 | 0.47 | 0.38 | 0.09 | -0.08 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 55.00 | 0.79 | 0.84 | 0.85 | +0.15 | +21.43% | 3 | 116 | 0.47 | 0.30 | 0.08 | -0.07 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 56.00 | 0.55 | 0.59 | 0.43 | 0.00 | 0.00% | 0 | 272 | 0.46 | 0.23 | 0.07 | -0.06 | 4/26/2024 | 4/29/2024 9:58:51 AM EST |
| 57.00 | 0.37 | 0.41 | 0.42 | -0.02 | -4.55% | 2 | 9 | 0.47 | 0.17 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 58.00 | 0.25 | 0.28 | 0.28 | +0.08 | +40.00% | 21 | 3 | 0.47 | 0.12 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 59.00 | 0.17 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.08 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 9:58:51 AM EST |
| 60.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.06 | 0.03 | -0.02 | 4/15/2024 | 4/29/2024 9:58:51 AM EST |
| 61.00 | 0.01 | 0.41 | % | 0 | 0 | 0.54 | 0.04 | 0.02 | -0.02 | 4/29/2024 9:58:51 AM EST | |||
| 62.00 | 0.02 | 0.37 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 63.00 | 0.01 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.01 | 0.01 | -0.01 | 4/2/2024 | 4/29/2024 9:58:51 AM EST |
| 64.00 | 0.01 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 4/2/2024 | 4/29/2024 9:58:51 AM EST |
| 65.00 | 0.01 | 0.09 | 0.25 | % | 8 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 9:58:51 AM EST | |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:51 AM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 39.00 | 0.00 | 0.21 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 40.00 | 0.00 | 0.23 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 42.00 | 0.01 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/29/2024 9:58:51 AM EST |
| 43.00 | 0.02 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.01 | 0.01 | -0.01 | 4/2/2024 | 4/29/2024 9:58:51 AM EST |
| 44.00 | 0.03 | 0.36 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.02 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 9:58:51 AM EST |
| 45.00 | 0.04 | 0.42 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.02 | -0.02 | 4/18/2024 | 4/29/2024 9:58:51 AM EST |
| 45.50 | 0.05 | 0.46 | % | 0 | 0 | 0.60 | -0.04 | 0.02 | -0.02 | 4/29/2024 9:58:51 AM EST | |||
| 46.00 | 0.11 | 0.14 | 0.27 | 0.00 | 0.00% | 0 | 25 | 0.51 | -0.05 | 0.03 | -0.03 | 4/23/2024 | 4/29/2024 9:58:51 AM EST |
| 46.50 | 0.14 | 0.17 | % | 0 | 0 | 0.50 | -0.07 | 0.03 | -0.03 | 4/29/2024 9:58:51 AM EST | |||
| 47.00 | 0.18 | 0.21 | 0.52 | 0.00 | 0.00% | 0 | 41 | 0.49 | -0.09 | 0.04 | -0.04 | 4/19/2024 | 4/29/2024 9:58:51 AM EST |
| 47.50 | 0.22 | 0.26 | 0.31 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.11 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 9:58:51 AM EST |
| 48.00 | 0.28 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 63 | 0.48 | -0.13 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 9:58:51 AM EST |
| 48.50 | 0.35 | 0.39 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.16 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 9:58:51 AM EST |
| 49.00 | 0.43 | 0.48 | 0.44 | -0.13 | -22.81% | 25 | 22 | 0.48 | -0.19 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 49.50 | 0.54 | 0.59 | 0.58 | -0.23 | -28.40% | 3 | 30 | 0.47 | -0.23 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 50.00 | 0.66 | 0.71 | 0.66 | -0.20 | -23.26% | 96 | 641 | 0.47 | -0.27 | 0.08 | -0.07 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 51.00 | 0.97 | 1.02 | 0.96 | -0.23 | -19.33% | 30 | 327 | 0.47 | -0.35 | 0.09 | -0.08 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 52.00 | 1.37 | 1.42 | 1.36 | -0.31 | -18.57% | 69 | 423 | 0.47 | -0.44 | 0.09 | -0.08 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 53.00 | 1.85 | 1.92 | 1.93 | -0.74 | -27.72% | 14 | 39 | 0.47 | -0.53 | 0.09 | -0.08 | 4/29/2024 | 4/29/2024 9:58:51 AM EST |
| 54.00 | 2.43 | 2.49 | 4.13 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.62 | 0.09 | -0.08 | 4/16/2024 | 4/29/2024 9:58:51 AM EST |
| 55.00 | 3.10 | 3.20 | 3.62 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.70 | 0.08 | -0.07 | 4/1/2024 | 4/29/2024 9:58:51 AM EST |
| 56.00 | 3.85 | 3.95 | % | 0 | 0 | 0.47 | -0.77 | 0.07 | -0.06 | 4/29/2024 9:58:51 AM EST | |||
| 57.00 | 4.05 | 4.80 | % | 0 | 0 | 0.65 | -0.83 | 0.06 | -0.05 | 4/29/2024 9:58:51 AM EST | |||
| 58.00 | 5.55 | 5.75 | % | 0 | 0 | 0.49 | -0.88 | 0.05 | -0.04 | 4/29/2024 9:58:51 AM EST | |||
| 59.00 | 6.45 | 6.65 | % | 0 | 0 | 0.84 | -0.92 | 0.04 | -0.03 | 4/29/2024 9:58:51 AM EST | |||
| 60.00 | 7.40 | 7.55 | % | 0 | 0 | 0.53 | -0.94 | 0.03 | -0.02 | 4/29/2024 9:58:51 AM EST | |||
| 61.00 | 8.40 | 8.65 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.02 | 4/29/2024 9:58:51 AM EST | |||
| 62.00 | 9.35 | 9.55 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 63.00 | 9.35 | 10.85 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 4/29/2024 9:58:51 AM EST | |||
| 64.00 | 11.35 | 11.50 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 4/29/2024 9:58:51 AM EST | |||
| 65.00 | 11.90 | 12.50 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 4/29/2024 9:58:51 AM EST | |||
| 70.00 | 17.35 | 17.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:51 AM EST |