Options Chain for EBAY INC. COM (EBAY) - $49.65 as of 5/6/2024 3:31:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.30 | 20.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 35.00 | 14.25 | 14.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 39.00 | 10.20 | 10.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 40.00 | 9.20 | 9.75 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 41.00 | 7.85 | 9.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 42.00 | 6.85 | 8.00 | % | 0 | 0 | 0.95 | 1.00 | 0.01 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 43.00 | 6.25 | 6.70 | % | 0 | 0 | 0.76 | 0.95 | 0.03 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 44.00 | 5.50 | 5.75 | % | 0 | 0 | 0.78 | 0.94 | 0.04 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 45.00 | 3.85 | 4.80 | % | 0 | 0 | 0.40 | 0.87 | 0.05 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 46.00 | 2.71 | 4.65 | % | 0 | 0 | 0.48 | 0.84 | 0.07 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 47.00 | 2.25 | 2.99 | % | 0 | 0 | 0.46 | 0.76 | 0.09 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 48.00 | 2.07 | 2.29 | % | 0 | 0 | 0.43 | 0.66 | 0.10 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 49.00 | 1.43 | 1.63 | 1.60 | -0.11 | -6.44% | 1 | 3 | 0.24 | 0.55 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 50.00 | 0.95 | 1.11 | 1.10 | -0.11 | -9.10% | 5 | 9 | 0.23 | 0.44 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 51.00 | 0.58 | 0.71 | 0.75 | -1.93 | -72.02% | 2 | 1 | 0.22 | 0.33 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 52.00 | 0.33 | 0.56 | 0.64 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.24 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 53.00 | 0.03 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.17 | 0.07 | -0.01 | 5/2/2024 | 5/6/2024 3:59:51 PM EST |
| 54.00 | 0.11 | 1.83 | % | 0 | 0 | 0.38 | 0.11 | 0.05 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 55.00 | 0.06 | 0.17 | 0.11 | -0.04 | -26.67% | 101 | 2 | 0.25 | 0.07 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 56.00 | 0.02 | 1.19 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.04 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 3:59:51 PM EST |
| 57.00 | 0.00 | 0.27 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.03 | 0.02 | 0.00 | 4/29/2024 | 5/6/2024 3:59:51 PM EST |
| 58.00 | 0.00 | 0.24 | % | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 59.00 | 0.00 | 1.30 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 61.00 | 0.00 | 2.13 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 62.00 | 0.00 | 2.13 | 0.21 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:51 PM EST |
| 63.00 | 0.00 | 2.13 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 64.00 | 0.00 | 2.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 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 | 2.13 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.31 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 41.00 | 0.00 | 1.32 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 42.00 | 0.01 | 1.33 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 5/6/2024 3:59:51 PM EST |
| 43.00 | 0.03 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.05 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 3:59:51 PM EST |
| 44.00 | 0.08 | 1.51 | 0.11 | +0.01 | +10.00% | 2 | 4 | 0.37 | -0.06 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 45.00 | 0.07 | 0.46 | 0.17 | 0.00 | 0.00% | 1 | 42 | 0.26 | -0.13 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 46.00 | 0.08 | 1.42 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.16 | 0.07 | -0.01 | 4/26/2024 | 5/6/2024 3:59:51 PM EST |
| 47.00 | 0.41 | 0.56 | 0.49 | 0.00 | 0.00% | 0 | 29 | 0.23 | -0.24 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 48.00 | 0.67 | 0.81 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.34 | 0.10 | -0.02 | 5/2/2024 | 5/6/2024 3:59:51 PM EST |
| 49.00 | 1.08 | 1.21 | 1.12 | +0.17 | +17.90% | 18 | 4 | 0.22 | -0.45 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 50.00 | 1.55 | 1.83 | 1.56 | +0.19 | +13.87% | 9 | 24 | 0.23 | -0.56 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 51.00 | 1.48 | 2.54 | 2.19 | +0.28 | +14.66% | 8 | 2 | 0.43 | -0.67 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 52.00 | 1.57 | 3.90 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.76 | 0.09 | -0.02 | 5/1/2024 | 5/6/2024 3:59:51 PM EST |
| 53.00 | 2.46 | 4.30 | % | 0 | 0 | 0.61 | -0.83 | 0.07 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 54.00 | 3.60 | 5.95 | % | 0 | 0 | 0.66 | -0.89 | 0.05 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 55.00 | 5.50 | 6.75 | % | 0 | 0 | 0.70 | -0.93 | 0.04 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 56.00 | 6.15 | 7.15 | % | 0 | 0 | 0.74 | -0.96 | 0.03 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 57.00 | 7.30 | 8.85 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 58.00 | 8.05 | 9.20 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 59.00 | 9.25 | 9.80 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 60.00 | 10.20 | 10.85 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 61.00 | 11.20 | 12.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 62.00 | 11.85 | 12.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 63.00 | 12.55 | 14.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 64.00 | 14.25 | 15.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 65.00 | 15.35 | 16.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 70.00 | 20.20 | 21.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST |