Stocks Options

LAST PRICE
129.5600
TODAY'S CHANGE (%)
Trending Up1.0600 (0.8249%)

Bid / Lots
129.4300/ 2
Ask / Lots
133.3500/ 1
Open / Previous Close
129.1200 / 128.5000
Day Range
Low 129.0100
High 130.4650
52 Week Range
Low 117.4700
High 144.5300
Volume
1,650,180
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 17.315

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	$57.80In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	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
EAIn the Money	$52.90In the Money	$56.80In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$47.90In the Money	$51.80In 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	$42.90In the Money	$46.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$37.90In the Money	$41.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$32.90In the Money	$36.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$28.00In the Money	$31.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$23.00In the Money	$27.00In 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	$2.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EAIn the Money	$18.10In the Money	$22.10In 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	$0.05Out of the Money	$2.25Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	1Out of the Money	21Out of the Money
EAIn the Money	$16.10In the Money	$19.10In 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	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$15.30In the Money	$18.20In 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	$0.25Out of the Money	$0.40Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$14.40In the Money	$17.30In the Money	$13.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$115.00	EAOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
EAIn the Money	$13.40In the Money	$16.20In 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	$0.35Out of the Money	$0.55Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$13.10In the Money	$13.60In the Money	$12.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$117.00	EAOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$12.20In the Money	$12.60In 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	$0.55Out 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	$11.30In the Money	$11.70In 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	$0.65Out of the Money	$0.80Out of the Money	$0.73Out of the Money	$-0.32Out of the Money	1Out of the Money	28Out of the Money
EAIn the Money	$10.50In the Money	$10.90In the Money	$10.90In the Money	$2.30In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.87Out of the Money	$-0.33Out of the Money	24Out of the Money	247Out of the Money
EAIn the Money	$9.60In the Money	$10.00In the Money	$8.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$121.00	EAOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.01Out of the Money	$1.01Out of the Money	3Out of the Money	---Out of the Money
EAIn the Money	$8.80In the Money	$9.20In the Money	$8.20In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$122.00	EAOut of the Money	$1.15Out of the Money	$1.30Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EAIn the Money	$8.10In the Money	$8.40In the Money	$6.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$123.00	EAOut of the Money	$1.35Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$7.30In the Money	$7.70In 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	$1.60Out of the Money	$1.75Out of the Money	$2.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$5.70In the Money	$6.90In the Money	$6.30In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$125.00	EAOut of the Money	$1.90Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$-0.24Out of the Money	25Out of the Money	323Out of the Money
EAIn the Money	$6.00In the Money	$6.30In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$126.00	EAOut of the Money	$2.15Out of the Money	$2.35Out of the Money	$2.30Out of the Money	$-0.10Out of the Money	15Out of the Money	6Out of the Money
EAIn the Money	$5.30In the Money	$5.60In the Money	$3.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$127.00	EANear the Money	$2.55Near the Money	$2.70Near the Money	$3.70Near the Money	$0.00Near the Money	---Near the Money	99Near the Money
EAIn the Money	$4.80In the Money	$5.00In the Money	$4.84In the Money	$0.81In the Money	1In the Money	87In the Money	Filter Table By Strike Price of$128.00	EANear the Money	$2.95Near the Money	$3.10Near the Money	$3.07Near the Money	$-1.13Near the Money	1Near the Money	156Near the Money
EAUnderlying issue's last price	$4.20Underlying issue's last price	$4.40Underlying issue's last price	$4.00Underlying issue's last price	$0.70Underlying issue's last price	3Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$129.00Underlying issue's last price	EAUnderlying issue's last price	$3.40Underlying issue's last price	$3.60Underlying issue's last price	$3.43Underlying issue's last price	$-0.47Underlying issue's last price	1Underlying issue's last price	50Underlying issue's last price
EANear the Money	$3.70Near the Money	$3.90Near the Money	$3.80Near the Money	$0.72Near the Money	14Near the Money	879Near the Money	Filter Table By Strike Price of$130.00	EAIn the Money	$3.90In the Money	$4.10In the Money	$4.10In the Money	$-0.70In the Money	79In the Money	505In the Money
EANear the Money	$3.20Near the Money	$3.40Near the Money	$2.50Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$131.00	EAIn the Money	$4.40In the Money	$4.60In the Money	$4.90In the Money	$0.00In the Money	---In the Money	2In the Money
EANear the Money	$2.80Near the Money	$2.95Near the Money	$2.30Near the Money	$0.00Near the Money	---Near the Money	164Near the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$5.00In the Money	$5.20In the Money	$5.60In the Money	$0.00In the Money	---In the Money	2In the Money
EAOut of the Money	$2.40Out of the Money	$2.55Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$5.60In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$2.05Out of the Money	$2.20Out of the Money	$2.10Out of the Money	$0.55Out of the Money	3Out of the Money	11Out of the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$6.20In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$1.70Out of the Money	$1.90Out of the Money	$1.75Out of the Money	$0.55Out of the Money	36Out of the Money	548Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$6.90In the Money	$7.20In the Money	$8.70In the Money	$0.00In the Money	---In the Money	182In the Money
EAOut of the Money	$1.45Out of the Money	$1.60Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	$7.60In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.20Out of the Money	$1.30Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	$8.40In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$0.20Out of the Money	4Out of the Money	44Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$9.20In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.80Out of the Money	$0.95Out 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$139.00	EAIn the Money	$10.00In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.62Out of the Money	$0.27Out of the Money	10Out of the Money	466Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$10.80In the Money	$11.70In the Money	$9.75In the Money	$0.00In the Money	---In the Money	26In the Money
EAOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$141.00	EAIn the Money	$11.70In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.40Out of the Money	$0.50Out 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$142.00	EAIn the Money	$10.70In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out 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$144.00	EAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.08Out of the Money	5Out of the Money	113Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$13.60In the Money	$17.40In 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	$2.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$18.50In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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$155.00	EAIn the Money	$23.30In the Money	$27.30In 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	$0.20Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$28.30In the Money	$32.00In 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	$2.05Out 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	$33.40In the Money	$37.30In 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	$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$170.00	EAIn the Money	$38.30In the Money	$42.30In 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	$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$175.00	EAIn the Money	$43.30In the Money	$47.30In 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	$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$180.00	EAIn the Money	$48.30In the Money	$52.30In 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	$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$185.00	EAIn the Money	$53.30In the Money	$57.30In 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	$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$190.00	EAIn the Money	$58.30In the Money	$62.30In 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 17, 2024)

Put Options (expires Friday May 17, 2024)