Options Chain for EBAY INC. COM (EBAY) - $52.02 as of 4/29/2024 1:00:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.60 | 22.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 35.00 | 17.65 | 17.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 39.00 | 13.65 | 13.95 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 40.00 | 12.65 | 13.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 41.00 | 10.65 | 13.90 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 42.00 | 10.70 | 11.00 | % | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 43.00 | 9.70 | 10.10 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 44.00 | 8.80 | 9.15 | % | 0 | 0 | 0.41 | 0.95 | 0.02 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 45.00 | 6.65 | 8.15 | % | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.02 | 4/29/2024 2:58:18 PM EST | |||
| 46.00 | 6.90 | 7.20 | % | 0 | 0 | 0.44 | 0.90 | 0.03 | -0.02 | 4/29/2024 2:58:18 PM EST | |||
| 47.00 | 6.05 | 6.25 | % | 0 | 0 | 0.38 | 0.87 | 0.04 | -0.02 | 4/29/2024 2:58:18 PM EST | |||
| 48.00 | 5.20 | 5.45 | % | 0 | 0 | 0.52 | 0.83 | 0.04 | -0.03 | 4/29/2024 2:58:18 PM EST | |||
| 49.00 | 4.40 | 4.65 | % | 0 | 0 | 0.36 | 0.78 | 0.05 | -0.03 | 4/29/2024 2:58:18 PM EST | |||
| 50.00 | 3.70 | 3.90 | 2.76 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.72 | 0.06 | -0.03 | 4/22/2024 | 4/29/2024 2:58:18 PM EST |
| 51.00 | 3.05 | 3.20 | 2.90 | +0.62 | +27.20% | 22 | 12 | 0.35 | 0.66 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:58:18 PM EST |
| 52.00 | 2.48 | 2.59 | 1.88 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.58 | 0.07 | -0.03 | 4/19/2024 | 4/29/2024 2:58:18 PM EST |
| 53.00 | 1.84 | 2.06 | 1.74 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.51 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 2:58:18 PM EST |
| 54.00 | 1.50 | 1.57 | 1.55 | +0.31 | +25.00% | 10 | 78 | 0.33 | 0.43 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 2:58:18 PM EST |
| 55.00 | 1.12 | 1.21 | 0.96 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.36 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 2:58:18 PM EST |
| 56.00 | 0.83 | 0.93 | 0.80 | 0.00 | 0.00% | 3 | 4 | 0.33 | 0.29 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:58:18 PM EST |
| 57.00 | 0.61 | 0.67 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.23 | 0.06 | -0.02 | 4/19/2024 | 4/29/2024 2:58:18 PM EST |
| 58.00 | 0.45 | 0.49 | % | 0 | 0 | 0.32 | 0.17 | 0.05 | -0.02 | 4/29/2024 2:58:18 PM EST | |||
| 59.00 | 0.32 | 0.38 | 0.32 | % | 1 | 0 | 0.32 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:18 PM EST | |
| 60.00 | 0.23 | 0.27 | 0.25 | % | 3 | 0 | 0.32 | 0.10 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:18 PM EST | |
| 61.00 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.07 | 0.03 | -0.01 | 4/22/2024 | 4/29/2024 2:58:18 PM EST |
| 62.00 | 0.12 | 0.15 | % | 0 | 0 | 0.34 | 0.05 | 0.02 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 63.00 | 0.00 | 0.38 | % | 0 | 0 | 0.46 | 0.04 | 0.02 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 64.00 | 0.00 | 0.34 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 65.00 | 0.00 | 0.31 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 70.00 | 0.00 | 0.23 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:18 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 | 0.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 35.00 | 0.00 | 0.18 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 39.00 | 0.00 | 2.16 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 40.00 | 0.00 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:18 PM EST |
| 41.00 | 0.00 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 2:58:18 PM EST |
| 42.00 | 0.00 | 0.36 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 2:58:18 PM EST |
| 43.00 | 0.00 | 0.41 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.03 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 2:58:18 PM EST |
| 44.00 | 0.02 | 0.47 | % | 0 | 0 | 0.41 | -0.05 | 0.02 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 45.00 | 0.15 | 0.22 | 0.16 | -0.12 | -42.86% | 1 | 7 | 0.37 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:58:18 PM EST |
| 46.00 | 0.23 | 0.29 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.10 | 0.03 | -0.02 | 4/16/2024 | 4/29/2024 2:58:18 PM EST |
| 47.00 | 0.34 | 0.40 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.13 | 0.04 | -0.02 | 4/19/2024 | 4/29/2024 2:58:18 PM EST |
| 48.00 | 0.50 | 0.55 | 0.53 | -0.04 | -7.02% | 13 | 306 | 0.35 | -0.17 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:18 PM EST |
| 49.00 | 0.70 | 0.76 | 0.77 | -0.33 | -30.00% | 1 | 39 | 0.40 | -0.22 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:18 PM EST |
| 50.00 | 0.89 | 1.10 | 1.03 | -0.10 | -8.85% | 1 | 31 | 0.35 | -0.28 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 2:58:18 PM EST |
| 51.00 | 1.24 | 1.41 | 2.42 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.34 | 0.07 | -0.03 | 4/19/2024 | 4/29/2024 2:58:18 PM EST |
| 52.00 | 1.68 | 1.83 | 2.48 | 0.00 | 0.00% | 0 | 110 | 0.34 | -0.42 | 0.07 | -0.03 | 4/24/2024 | 4/29/2024 2:58:18 PM EST |
| 53.00 | 2.15 | 2.31 | 2.49 | 0.00 | 0.00% | 0 | 70 | 0.33 | -0.49 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 2:58:18 PM EST |
| 54.00 | 2.72 | 2.86 | % | 0 | 0 | 0.33 | -0.57 | 0.08 | -0.03 | 4/29/2024 2:58:18 PM EST | |||
| 55.00 | 2.37 | 3.50 | 3.20 | % | 1 | 0 | 0.33 | -0.64 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:58:18 PM EST | |
| 56.00 | 4.05 | 4.25 | % | 0 | 0 | 0.33 | -0.71 | 0.07 | -0.03 | 4/29/2024 2:58:18 PM EST | |||
| 57.00 | 4.35 | 5.50 | % | 0 | 0 | 0.44 | -0.77 | 0.06 | -0.02 | 4/29/2024 2:58:18 PM EST | |||
| 58.00 | 5.30 | 6.60 | % | 0 | 0 | 0.48 | -0.83 | 0.05 | -0.02 | 4/29/2024 2:58:18 PM EST | |||
| 59.00 | 4.60 | 7.30 | % | 0 | 0 | 0.75 | -0.87 | 0.04 | -0.02 | 4/29/2024 2:58:18 PM EST | |||
| 60.00 | 7.20 | 9.25 | % | 0 | 0 | 0.76 | -0.90 | 0.04 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 61.00 | 8.15 | 9.50 | % | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 62.00 | 7.60 | 11.15 | % | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 63.00 | 8.45 | 11.95 | % | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 4/29/2024 2:58:18 PM EST | |||
| 64.00 | 9.45 | 12.80 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 65.00 | 10.75 | 13.95 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:18 PM EST | |||
| 70.00 | 15.40 | 19.25 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:18 PM EST |