Stocks Options

LAST PRICE
132.0300
TODAY'S CHANGE (%)
Trending Down-3.0300 (-2.2434%)

Bid / Lots
131.0100/ 2
Ask / Lots
135.8000/ 1
Open / Previous Close
133.2000 / 135.0600
Day Range
Low 130.5940
High 134.0300
52 Week Range
Low 117.4700
High 144.5300
Volume
4,107,043
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 18.508

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$55.10In the Money	$59.10In 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	$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	$50.10In the Money	$54.10In 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	$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	$45.10In the Money	$48.10In 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	$41.00In the Money	$44.10In 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	$35.90In 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$95.00	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	$30.90In the Money	$33.50In 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	$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	$25.10In the Money	$29.10In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$20.20In the Money	$24.10In the Money	$17.08In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$110.00	EAOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$17.20In the Money	$21.20In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$16.20In the Money	$20.20In 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	$0.00Out of the Money	$1.85Out 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	$19.20In 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	$0.95Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$14.30In 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$116.00	EAOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
EAIn the Money	$13.30In the Money	$17.20In 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	$0.05Out of the Money	$2.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
EAIn the Money	$12.20In 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$118.00	EAOut of the Money	$0.05Out 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
EAIn the Money	$11.20In the Money	$15.20In 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	$0.05Out of the Money	$2.25Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$10.20In the Money	$14.20In the Money	$7.73In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EAIn the Money	$9.30In the Money	$13.20In the Money	$6.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$121.00	EAOut of the Money	$0.05Out 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	$8.40In the Money	$12.20In 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	$2.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$7.70In the Money	$11.30In 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	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EAIn the Money	$6.30In the Money	$10.10In 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	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.50Out of the Money	1Out of the Money	8Out of the Money
EAIn the Money	$6.80In the Money	$8.60In the Money	$3.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$125.00	EAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
EAIn the Money	$5.60In the Money	$8.30In the Money	$2.85In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$126.00	EAOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$3.40In the Money	$5.60In the Money	$2.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$127.00	EAOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$4.10In the Money	$4.70In the Money	$1.68In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$128.00	EAOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$0.22Out of the Money	1Out of the Money	13Out of the Money
EAIn the Money	$3.60In the Money	$3.80In the Money	$3.20In the Money	$-3.80In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$129.00	EAOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.65Out of the Money	$-1.92Out of the Money	30Out of the Money	25Out of the Money
EAIn the Money	$2.80In the Money	$3.00In the Money	$2.61In the Money	$1.63In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$130.00	EANear the Money	$0.70Near the Money	$0.85Near the Money	$0.90Near the Money	$0.60Near the Money	24Near the Money	350Near the Money
EAIn the Money	$2.10In the Money	$2.30In the Money	$1.95In the Money	$-2.45In the Money	36In the Money	14In the Money	Filter Table By Strike Price of$131.00	EANear the Money	$1.05Near the Money	$1.20Near the Money	$1.25Near the Money	$-2.85Near the Money	44Near the Money	1Near the Money
EAUnderlying issue's last price	$1.55Underlying issue's last price	$1.70Underlying issue's last price	$1.55Underlying issue's last price	$-2.15Underlying issue's last price	60Underlying issue's last price	196Underlying issue's last price	Filter Table By Strike Price of$132.00Underlying issue's last price	EAUnderlying issue's last price	$1.50Underlying issue's last price	$1.60Underlying issue's last price	$1.60Underlying issue's last price	$1.00Underlying issue's last price	10Underlying issue's last price	1Underlying issue's last price
EANear the Money	$1.05Near the Money	$1.25Near the Money	$1.05Near the Money	$-2.25Near the Money	28Near the Money	9Near the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$2.00In the Money	$2.15In the Money	$2.05In the Money	$1.28In the Money	17In the Money	7In the Money
EANear the Money	$0.75Near the Money	$0.85Near the Money	$0.75Near the Money	$0.35Near the Money	20Near the Money	4Near the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$2.60In the Money	$2.85In the Money	$1.16In the Money	$0.00In the Money	---In the Money	4In the Money
EANear the Money	$0.50Near the Money	$0.60Near the Money	$0.40Near the Money	$-1.03Near the Money	10Near the Money	19Near the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$3.30In the Money	$3.60In the Money	$2.50In the Money	$0.20In the Money	2In the Money	3In the Money
EAOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	$4.10In the Money	$4.40In the Money	$2.70In the Money	$0.00In the Money	---In the Money	4In the Money
EAOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$-1.03Out of the Money	2Out of the Money	12Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	$4.90In the Money	$7.10In the Money	$4.80In the Money	$2.03In the Money	3In the Money	1In the Money
EAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-1.30Out of the Money	14Out of the Money	4Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$5.40In the Money	$7.40In 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	$0.15Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$139.00	EAIn the Money	$5.20In the Money	$9.10In 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	$0.60Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$6.20In the Money	$10.10In 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	$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$141.00	EAIn the Money	$7.20In the Money	$11.10In 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	$1.40Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$142.00	EAIn the Money	$8.10In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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	Filter Table By Strike Price of$143.00	EAIn the Money	$9.10In the Money	$13.00In 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	$2.15Out 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$144.00	EAIn the Money	$10.10In the Money	$14.10In 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	$2.15Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,425Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$11.10In the Money	$15.10In 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	$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$146.00	EAIn the Money	$12.10In 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	$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	$16.10In the Money	$20.00In 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	$2.15Out 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$152.50	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
EAOut of the Money	$0.00Out of the Money	$1.90Out 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	$21.20In the Money	$25.00In 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	$2.15Out 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$160.00	EAIn the Money	$26.10In the Money	$30.10In 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	$2.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$165.00	EAIn the Money	$31.80In the Money	$35.00In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)