Stocks Options

LAST PRICE
127.7500
TODAY'S CHANGE (%)
Trending Down-1.4100 (-1.0917%)

Bid / Lots
127.0500/ 5
Ask / Lots
127.6500/ 1
Open / Previous Close
128.1400 / 129.1600
Day Range
Low 126.3400
High 128.9000
52 Week Range
Low 117.4700
High 144.5300
Volume
3,206,034
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 17.799

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	EAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	36Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	EAOut of the Money	---Out of the Money	$2.40Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	EAOut of the Money	---Out of the Money	$2.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	EAOut of the Money	---Out of the Money	$2.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	20Out of the Money	---Out of the Money
EAIn the Money	$13.30In the Money	$15.80In the Money	$13.20In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$115.00	EAOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$0.06Out of the Money	5Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	EAOut of the Money	---Out of the Money	$2.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
EAIn the Money	$11.90In the Money	$12.40In the Money	$12.40In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$117.00	EAOut of the Money	---Out of the Money	$2.50Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	25Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	EAOut of the Money	---Out of the Money	$2.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	EAOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
EAIn the Money	$5.80In the Money	$9.80In the Money	$5.50In the Money	$-3.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
EAIn the Money	$4.70In the Money	$5.00In the Money	$8.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$121.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
EAIn the Money	$3.90In the Money	$4.20In the Money	$6.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$122.00	EAOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
EAIn the Money	$4.20In the Money	$7.90In the Money	$4.80In the Money	$0.39In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$123.00	EAOut of the Money	---Out of the Money	$1.95Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
EAIn the Money	$3.60In the Money	$3.80In the Money	$3.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$124.00	EAOut of the Money	---Out of the Money	$1.65Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	---Out of the Money
EAIn the Money	$0.80In the Money	$4.80In the Money	$2.70In the Money	$-0.02In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	EANear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	14Near the Money	---Near the Money
EAIn the Money	$1.75In the Money	$2.10In the Money	$2.10In the Money	$0.78In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$126.00	EANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	58Near the Money	---Near the Money
EAUnderlying issue's last price	$0.35Underlying issue's last price	$1.90Underlying issue's last price	$0.50Underlying issue's last price	$-1.50Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	EAUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	51Underlying issue's last price	---Underlying issue's last price
EANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.95Near the Money	34Near the Money	---Near the Money	Filter Table By Strike Price of$128.00	EAIn the Money	$0.10In the Money	$0.45In the Money	$0.22In the Money	$0.01In the Money	129In the Money	---In the Money
EANear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.43Near the Money	14Near the Money	---Near the Money	Filter Table By Strike Price of$129.00	EAIn the Money	$0.65In the Money	$3.30In the Money	$1.66In the Money	$0.61In the Money	8In the Money	---In the Money
EANear the Money	---Near the Money	$0.05Near the Money	$0.13Near the Money	$-0.06Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$130.00	EAIn the Money	$1.35In the Money	$2.50In the Money	$2.90In the Money	$0.38In the Money	10In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	EAIn the Money	$1.25In the Money	$5.30In the Money	$3.90In the Money	$1.45In the Money	1In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.07Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$5.80In the Money	$6.20In the Money	$5.60In the Money	$0.00In the Money	2In the Money	---In the Money
EAOut of the Money	---Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$6.40In the Money	$9.50In the Money	$5.30In the Money	$0.00In the Money	26In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$5.30In the Money	$7.10In the Money	$5.40In the Money	$0.00In the Money	2In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.07Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$6.10In the Money	$10.00In the Money	$8.20In the Money	$0.00In the Money	4In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$7.40In the Money	$10.00In the Money	$7.70In the Money	$0.00In the Money	2In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	104Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$10.20In the Money	$14.10In the Money	$12.90In the Money	$0.00In the Money	1In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.51Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$141.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$-0.45Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	EAIn the Money	---In the Money	---In the Money	---In the Money	---In 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 17, 2024)

Put Options (expires Friday May 17, 2024)