Options Chain for EBAY INC. COM (EBAY) - $51.34 as of 4/26/2024 3:10:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.30 | 31.40 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 25.00 | 26.25 | 28.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 27.50 | 24.25 | 26.45 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 30.00 | 21.95 | 24.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 32.50 | 19.25 | 19.85 | 18.90 | 0.00 | 0.00% | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 35.00 | 15.20 | 17.25 | 16.30 | 0.00 | 0.00% | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 37.50 | 14.45 | 14.75 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 39.00 | 11.25 | 13.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 40.00 | 12.00 | 13.35 | 10.70 | 0.00 | 0.00% | 0 | 73 | 0.98 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:08 PM EST |
| 41.00 | 10.85 | 11.30 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 42.00 | 8.45 | 11.30 | % | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 42.50 | 7.85 | 9.85 | 8.61 | 0.00 | 0.00% | 0 | 41 | 1.07 | 0.97 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:08 PM EST |
| 43.00 | 7.70 | 10.80 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 44.00 | 6.65 | 10.30 | 7.25 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.95 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 45.00 | 6.25 | 7.40 | 7.35 | +1.05 | +16.67% | 1 | 1,471 | 0.66 | 0.93 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 45.50 | 5.85 | 7.00 | % | 0 | 0 | 0.48 | 0.92 | 0.03 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 46.00 | 6.30 | 7.15 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.91 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 46.50 | 5.80 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.89 | 0.04 | -0.03 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 47.00 | 3.80 | 5.55 | % | 0 | 0 | 0.40 | 0.87 | 0.04 | -0.03 | 4/26/2024 3:59:08 PM EST | |||
| 47.50 | 4.05 | 6.70 | 4.55 | 0.00 | 0.00% | 0 | 502 | 0.42 | 0.85 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 48.00 | 3.80 | 4.70 | 3.93 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.82 | 0.05 | -0.04 | 4/24/2024 | 4/26/2024 3:59:08 PM EST |
| 48.50 | 2.64 | 4.30 | % | 0 | 0 | 0.61 | 0.79 | 0.06 | -0.04 | 4/26/2024 3:59:08 PM EST | |||
| 49.00 | 2.96 | 3.90 | 3.90 | +0.35 | +9.86% | 8 | 4 | 0.38 | 0.76 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 49.50 | 3.40 | 3.50 | 3.50 | +0.61 | +21.11% | 38 | 2 | 0.35 | 0.73 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 50.00 | 3.05 | 3.55 | 2.65 | +0.13 | +5.16% | 16 | 3,347 | 0.37 | 0.69 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 51.00 | 2.44 | 2.49 | 2.51 | +0.55 | +28.07% | 1 | 651 | 0.37 | 0.62 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 52.00 | 1.88 | 1.94 | 1.93 | +0.44 | +29.53% | 155 | 152 | 0.37 | 0.53 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 52.50 | 1.64 | 1.69 | 1.67 | +0.29 | +21.02% | 45 | 3,628 | 0.37 | 0.49 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 53.00 | 1.42 | 1.47 | 1.43 | +0.32 | +28.83% | 2 | 67 | 0.36 | 0.45 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 54.00 | 1.04 | 1.12 | 1.05 | +0.13 | +14.13% | 4 | 24 | 0.36 | 0.36 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 55.00 | 0.70 | 0.83 | 0.77 | +0.12 | +18.47% | 151 | 3,001 | 0.36 | 0.28 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 56.00 | 0.51 | 0.58 | 0.54 | +0.11 | +25.59% | 15 | 395 | 0.37 | 0.22 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 57.00 | 0.36 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.17 | 0.06 | -0.03 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 57.50 | 0.30 | 0.35 | 0.31 | +0.04 | +14.82% | 7 | 606 | 0.37 | 0.15 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 58.00 | 0.25 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.13 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 3:59:08 PM EST |
| 59.00 | 0.19 | 0.22 | % | 0 | 0 | 0.38 | 0.10 | 0.04 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 60.00 | 0.13 | 0.16 | 0.15 | +0.03 | +25.00% | 2 | 249 | 0.38 | 0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 61.00 | 0.04 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.06 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 62.00 | 0.03 | 0.12 | 0.13 | +0.05 | +62.50% | 2 | 0 | 0.39 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 63.00 | 0.02 | 0.83 | 0.07 | % | 2 | 0 | 0.56 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:08 PM EST | |
| 65.00 | 0.01 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.02 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 3:59:08 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.13 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 25.00 | 0.00 | 0.83 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 27.50 | 0.00 | 1.26 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 30.00 | 0.00 | 0.88 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 32.50 | 0.00 | 0.14 | 0.22 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:08 PM EST |
| 37.50 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:08 PM EST |
| 39.00 | 0.00 | 1.28 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 40.00 | 0.00 | 0.09 | 0.04 | -0.03 | -42.86% | 2 | 161 | 0.61 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 41.00 | 0.01 | 1.29 | 0.05 | % | 102 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:08 PM EST | |
| 42.00 | 0.03 | 0.11 | 0.11 | -0.01 | -8.34% | 2 | 0 | 0.48 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 42.50 | 0.03 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 200 | 0.45 | -0.03 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 43.00 | 0.04 | 0.13 | 0.12 | +0.01 | +9.10% | 2 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 44.00 | 0.04 | 0.16 | 0.16 | -0.05 | -23.81% | 2 | 4 | 0.42 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 45.00 | 0.13 | 0.15 | 0.11 | -0.09 | -45.00% | 6 | 1,156 | 0.41 | -0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 45.50 | 0.16 | 0.19 | % | 0 | 0 | 0.40 | -0.08 | 0.03 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 46.00 | 0.20 | 0.24 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.09 | 0.03 | -0.03 | 4/22/2024 | 4/26/2024 3:59:08 PM EST |
| 46.50 | 0.24 | 0.27 | % | 0 | 0 | 0.40 | -0.11 | 0.04 | -0.03 | 4/26/2024 3:59:08 PM EST | |||
| 47.00 | 0.30 | 0.33 | 0.46 | 0.00 | 0.00% | 0 | 87 | 0.39 | -0.13 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 3:59:08 PM EST |
| 47.50 | 0.35 | 0.97 | 0.40 | -0.19 | -32.21% | 6 | 890 | 0.47 | -0.15 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 48.00 | 0.44 | 0.50 | 0.45 | -0.14 | -23.73% | 89 | 99 | 0.38 | -0.18 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 48.50 | 0.53 | 0.63 | 0.54 | -0.39 | -41.94% | 1 | 14 | 0.38 | -0.21 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 49.00 | 0.64 | 0.69 | 0.67 | -0.21 | -23.87% | 5 | 63 | 0.38 | -0.24 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 49.50 | 0.77 | 0.84 | 0.80 | -0.28 | -25.93% | 72 | 59 | 0.37 | -0.27 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 50.00 | 0.92 | 1.06 | 0.81 | -0.38 | -31.94% | 118 | 1,479 | 0.37 | -0.31 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 51.00 | 1.28 | 1.32 | 1.30 | -0.40 | -23.53% | 1 | 668 | 0.37 | -0.38 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 52.00 | 1.72 | 1.77 | 1.76 | -0.49 | -21.78% | 96 | 169 | 0.36 | -0.47 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 52.50 | 1.98 | 2.04 | 2.02 | -0.31 | -13.31% | 48 | 2,301 | 0.36 | -0.51 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 53.00 | 2.25 | 2.32 | 2.86 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.55 | 0.09 | -0.05 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 54.00 | 1.93 | 3.70 | % | 0 | 0 | 0.25 | -0.64 | 0.08 | -0.04 | 4/26/2024 3:59:08 PM EST | |||
| 55.00 | 3.55 | 3.70 | 4.65 | 0.00 | 0.00% | 0 | 294 | 0.36 | -0.72 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 56.00 | 4.35 | 6.10 | % | 0 | 0 | 0.61 | -0.78 | 0.07 | -0.03 | 4/26/2024 3:59:08 PM EST | |||
| 57.00 | 5.15 | 5.35 | % | 0 | 0 | 0.60 | -0.83 | 0.06 | -0.03 | 4/26/2024 3:59:08 PM EST | |||
| 57.50 | 5.55 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 110 | 0.64 | -0.85 | 0.05 | -0.03 | 4/11/2024 | 4/26/2024 3:59:08 PM EST |
| 58.00 | 6.10 | 7.70 | % | 0 | 0 | 0.60 | -0.87 | 0.04 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 59.00 | 5.25 | 7.20 | % | 0 | 0 | 0.77 | -0.90 | 0.04 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 60.00 | 6.95 | 9.30 | 8.15 | -0.95 | -10.44% | 8 | 3 | 0.33 | -0.93 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 61.00 | 8.90 | 11.05 | 9.10 | % | 10 | 0 | 0.89 | -0.94 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:08 PM EST | |
| 62.00 | 8.60 | 11.35 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 63.00 | 10.90 | 12.35 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 65.00 | 12.45 | 14.80 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 3/15/2024 | 4/26/2024 3:59:08 PM EST |
| 70.00 | 17.25 | 18.05 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:08 PM EST |