Stocks Options

LAST PRICE
130.5600
TODAY'S CHANGE (%)
Trending Up1.0000 (0.7718%)

Bid / Lots
129.7500/ 1
Ask / Lots
131.3700/ 2
Open / Previous Close
129.9900 / 129.5600
Day Range
Low 129.5600
High 130.9900
52 Week Range
Low 117.4700
High 144.5300
Volume
1,708,551
above 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 17.328

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$53.50In the Money	$57.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	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	$48.50In the Money	$52.50In 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	$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	$43.50In the Money	$47.50In 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	$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	$38.50In the Money	$42.50In 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	$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	$33.50In the Money	$37.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$28.60In the Money	$32.60In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$27.60In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	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	$26.60In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	EAOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$25.60In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	EAOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$24.60In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	EAOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$23.60In the Money	$27.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	70Out of the Money	---Out of the Money
EAIn the Money	$22.60In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	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
EAIn the Money	$21.60In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	EAOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$20.60In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	EAOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.05Out of the Money	3Out of the Money	---Out of the Money
EAIn the Money	$19.60In the Money	$23.50In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$18.60In the Money	$22.50In 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	$0.25Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	22Out of the Money	11Out of the Money
EAIn the Money	$17.70In the Money	$21.50In 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	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$16.70In the Money	$20.50In 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	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$15.70In the Money	$19.50In 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	$0.05Out of the Money	$2.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EAIn the Money	$14.70In the Money	$18.60In 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	$0.05Out of the Money	$1.45Out of the Money	$0.15Out of the Money	$0.15Out of the Money	12Out of the Money	---Out of the Money
EAIn the Money	$14.00In the Money	$17.60In 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	$0.10Out of the Money	$1.50Out of the Money	$0.22Out of the Money	$-0.05Out of the Money	2Out of the Money	47Out of the Money
EAIn the Money	$12.90In the Money	$16.70In 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	$0.30Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	2Out of the Money	6Out of the Money
EAIn the Money	$13.20In the Money	$15.70In 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	$0.20Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.09Out of the Money	63Out of the Money	22Out of the Money
EAIn the Money	$12.00In the Money	$14.80In 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	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.33Out of the Money	3Out of the Money	12Out of the Money
EAIn the Money	$11.30In the Money	$13.80In 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	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	7Out of the Money	27Out of the Money
EAIn the Money	$10.20In 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$120.00	EAOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$-0.13Out of the Money	29Out of the Money	34Out of the Money
EAIn the Money	$10.10In the Money	$11.40In 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	$0.50Out of the Money	$0.65Out of the Money	$0.70Out of the Money	$-0.10Out of the Money	9Out of the Money	12Out of the Money
EAIn the Money	$9.20In the Money	$10.80In 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	$0.60Out of the Money	$0.80Out of the Money	$0.72Out of the Money	$-0.25Out of the Money	3Out of the Money	93Out of the Money
EAIn the Money	$8.30In the Money	$9.30In the Money	$7.80In the Money	$0.11In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$123.00	EAOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$-0.22Out of the Money	17Out of the Money	113Out of the Money
EAIn the Money	$7.50In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	EAOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.07Out of the Money	$-0.63Out of the Money	21Out of the Money	82Out of the Money
EAIn the Money	$6.50In the Money	$7.20In the Money	$6.48In the Money	$0.28In the Money	41In the Money	1In the Money	Filter Table By Strike Price of$125.00	EAOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.40Out of the Money	$-0.35Out of the Money	86Out of the Money	101Out of the Money
EAIn the Money	$6.00In the Money	$6.40In the Money	$5.80In the Money	$2.10In the Money	40In the Money	7In the Money	Filter Table By Strike Price of$126.00	EAOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.71Out of the Money	$-0.34Out of the Money	26Out of the Money	25Out of the Money
EAIn the Money	$5.30In the Money	$5.60In the Money	$5.30In the Money	$1.60In the Money	3In the Money	25In the Money	Filter Table By Strike Price of$127.00	EAOut of the Money	$1.70Out of the Money	$1.90Out of the Money	$1.82Out of the Money	$-0.38Out of the Money	26Out of the Money	201Out of the Money
EAIn the Money	$4.50In the Money	$4.90In the Money	$4.50In the Money	$0.00In the Money	7In the Money	115In the Money	Filter Table By Strike Price of$128.00	EANear the Money	$2.05Near the Money	$2.25Near the Money	$2.40Near the Money	$-0.30Near the Money	4Near the Money	22Near the Money
EAIn the Money	$4.10In the Money	$4.30In the Money	$4.20In the Money	$0.50In the Money	24In the Money	99In the Money	Filter Table By Strike Price of$129.00	EANear the Money	$2.45Near the Money	$2.60Near the Money	$2.80Near the Money	$-0.38Near the Money	13Near the Money	28Near the Money
EAUnderlying issue's last price	$3.50Underlying issue's last price	$3.80Underlying issue's last price	$3.40Underlying issue's last price	$0.03Underlying issue's last price	23Underlying issue's last price	41Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	EAUnderlying issue's last price	$2.90Underlying issue's last price	$3.10Underlying issue's last price	$3.30Underlying issue's last price	$-0.43Underlying issue's last price	8Underlying issue's last price	56Underlying issue's last price
EANear the Money	$3.00Near the Money	$3.20Near the Money	$2.79Near the Money	$-0.01Near the Money	5Near the Money	81Near the Money	Filter Table By Strike Price of$131.00	EAIn the Money	$3.30In the Money	$3.60In the Money	$4.00In the Money	$-1.55In the Money	42In the Money	13In the Money
EANear the Money	$2.55Near the Money	$2.80Near the Money	$2.60Near the Money	$0.10Near the Money	13Near the Money	28Near the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$3.90In the Money	$4.10In the Money	$5.49In the Money	$0.00In the Money	---In the Money	1In the Money
EANear the Money	$1.30Near the Money	$2.40Near the Money	$2.02Near the Money	$-0.03Near the Money	69Near the Money	91Near the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$4.40In the Money	$4.70In the Money	$5.62In the Money	$0.00In the Money	---In the Money	4In the Money
EAOut of the Money	$1.30Out of the Money	$2.10Out of the Money	$1.55Out of the Money	$-0.20Out of the Money	24Out of the Money	108Out of the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$5.10In the Money	$5.40In the Money	$6.70In the Money	$0.00In the Money	---In the Money	2In the Money
EAOut of the Money	$1.45Out of the Money	$1.65Out of the Money	$1.55Out of the Money	$0.00Out of the Money	99Out of the Money	32Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$5.70In the Money	$6.10In the Money	$6.62In the Money	$6.62In the Money	1In the Money	---In the Money
EAOut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.23Out of the Money	$-0.46Out of the Money	93Out of the Money	24Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	$5.80In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$0.90Out of the Money	$-0.15Out of the Money	23Out of the Money	32Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	$6.40In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.78Out of the Money	$-0.04Out of the Money	22Out of the Money	32Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$7.20In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.58Out of the Money	$-0.02Out of the Money	48Out of the Money	11Out of the Money	Filter Table By Strike Price of$139.00	EAIn the Money	$8.30In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.46Out of the Money	$-0.04Out of the Money	19Out of the Money	38Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$8.80In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$0.00Out of the Money	2Out of the Money	13Out of the Money	Filter Table By Strike Price of$141.00	EAIn the Money	$10.40In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$0.07Out of the Money	4Out of the Money	5Out of the Money	Filter Table By Strike Price of$142.00	EAIn the Money	$10.00In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$143.00	EAIn the Money	$11.00In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	7Out of the Money	14Out of the Money	Filter Table By Strike Price of$144.00	EAIn the Money	$12.00In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$12.70In the Money	$16.60In 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	$1.40Out 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$146.00	EAIn the Money	$13.80In the Money	$17.60In 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	$1.35Out 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$147.00	EAIn the Money	$14.40In the Money	$18.60In 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	$2.15Out 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$150.00	EAIn the Money	$17.60In the Money	$21.50In 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	$1.35Out 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	$20.10In the Money	$24.00In 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	$0.30Out 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$155.00	EAIn the Money	$22.60In the Money	$26.50In 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	$0.10Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$25.00In the Money	$29.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$27.50In the Money	$31.50In 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	$0.10Out 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	$32.60In the Money	$36.50In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)