Stocks Options

LAST PRICE
126.5950
TODAY'S CHANGE (%)
Trending Down-0.4550 (-0.3581%)

Bid / Lots
126.5800/ 2
Ask / Lots
126.6300/ 1
Open / Previous Close
127.7200 / 127.0500
Day Range
Low 126.4300
High 128.7700
52 Week Range
Low 117.4700
High 144.5300
Volume
863,774
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.666

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$45.60In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$40.70In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$35.60In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$31.30In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$26.10In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EAIn the Money	$21.40In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$17.50In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	EAOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$16.50In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$15.30In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$13.30In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$13.50In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$12.40In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$11.50In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$10.50In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$8.00In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	EAOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$8.50In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$6.70In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	EAOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$6.50In the Money	$7.00In the Money	$8.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
EAIn the Money	$5.10In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
EAIn the Money	$4.60In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	50Out of the Money	50Out of the Money
EAIn the Money	$2.75In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	EAOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
EAIn the Money	$2.90In the Money	$3.10In the Money	$5.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$124.00	EANear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.03Near the Money	18Near the Money	30Near the Money
EAIn the Money	$2.10In the Money	$2.30In the Money	$5.66In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$125.00	EANear the Money	$0.45Near the Money	$0.60Near the Money	$0.42Near the Money	$0.17Near the Money	27Near the Money	156Near the Money
EAUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$1.75Underlying issue's last price	$1.75Underlying issue's last price	102Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$126.00Underlying issue's last price	EAUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.74Underlying issue's last price	$-0.25Underlying issue's last price	7Underlying issue's last price	85Underlying issue's last price
EANear the Money	$0.90Near the Money	$1.05Near the Money	$1.18Near the Money	$-0.17Near the Money	26Near the Money	65Near the Money	Filter Table By Strike Price of$127.00	EAIn the Money	$1.25In the Money	$1.40In the Money	$1.15In the Money	$-0.28In the Money	55In the Money	114In the Money
EANear the Money	$0.50Near the Money	$0.65Near the Money	$1.35Near the Money	$0.43Near the Money	1Near the Money	43Near the Money	Filter Table By Strike Price of$128.00	EAIn the Money	$1.85In the Money	$2.00In the Money	$1.82In the Money	$0.00In the Money	---In the Money	160In the Money
EANear the Money	$0.30Near the Money	$0.40Near the Money	$0.44Near the Money	$-0.11Near the Money	24Near the Money	41Near the Money	Filter Table By Strike Price of$129.00	EAIn the Money	$2.55In the Money	$2.75In the Money	$2.44In the Money	$-0.14In the Money	1In the Money	179In the Money
EAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$-0.05Out of the Money	30Out of the Money	155Out of the Money	Filter Table By Strike Price of$130.00	EAIn the Money	$3.40In the Money	$3.70In the Money	$3.20In the Money	$-0.20In the Money	3In the Money	1,083In the Money
EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	20Out of the Money	98Out of the Money	Filter Table By Strike Price of$131.00	EAIn the Money	$4.30In the Money	$4.60In the Money	$4.20In the Money	$1.45In the Money	1In the Money	43In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.04Out of the Money	1Out of the Money	134Out of the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$5.30In the Money	$5.60In the Money	$5.28In the Money	$0.00In the Money	---In the Money	48In the Money
EAOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$6.20In the Money	$6.60In the Money	$6.10In the Money	$0.96In the Money	1In the Money	23In the Money
EAOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	484Out of the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$6.60In the Money	$7.80In the Money	$5.17In the Money	$0.00In the Money	---In the Money	141In the Money
EAOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	327Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$8.10In the Money	$8.60In the Money	$6.77In the Money	$0.00In the Money	---In the Money	101In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	$9.20In the Money	$9.70In the Money	$7.17In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	$10.00In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$11.00In the Money	$11.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$139.00	EAIn the Money	$12.20In the Money	$12.90In the Money	$9.57In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	661Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$12.80In the Money	$14.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	62In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$141.00	EAIn the Money	$13.10In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$142.00	EAIn the Money	$15.20In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	EAIn the Money	$16.20In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	EAIn the Money	$17.20In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	617Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$17.90In the Money	$18.60In the Money	$12.60In the Money	$0.00In the Money	---In the Money	5In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$146.00	EAIn the Money	$17.90In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$147.00	EAIn the Money	$19.70In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	EAIn the Money	$21.20In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	EAIn the Money	$22.20In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$23.10In the Money	$23.80In the Money	$10.70In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	EAIn the Money	$24.30In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money	Filter Table By Strike Price of$155.00	EAIn the Money	$26.40In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$29.00In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$31.70In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	EAIn the Money	$36.70In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	EAIn the Money	$41.80In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	EAIn the Money	$46.40In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	EAIn the Money	$51.80In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	EAIn the Money	$56.50In the Money	$59.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	EAIn the Money	$62.30In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	EAIn the Money	$66.50In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Electronic Arts Inc
NASDAQ:EAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)