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 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	$51.50In the Money	$54.20In 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	$45.90In the Money	$49.90In 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	$41.50In the Money	$44.20In 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	$36.50In the Money	$39.20In 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	$31.00In the Money	$34.20In 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	$26.60In the Money	$29.30In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$21.00In the Money	$25.00In 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	$1.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$16.00In the Money	$20.00In 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	$0.30Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$13.10In the Money	$17.00In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$12.10In 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$114.00	EAOut of the Money	$0.05Out 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	$11.10In the Money	$15.10In 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	$0.05Out of the Money	$1.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
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	Filter Table By Strike Price of$116.00	EAOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
EAIn the Money	$9.20In the Money	$13.10In 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	$2.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
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	Filter Table By Strike Price of$118.00	EAOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$7.60In the Money	$10.50In 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	$0.10Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$7.60In the Money	$10.10In 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	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EAIn the Money	$5.90In the Money	$8.30In 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	$0.20Out 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	$5.10In the Money	$6.50In 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	$0.25Out of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$4.10In the Money	$6.80In 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	$0.45Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.17Out of the Money	16Out of the Money	4Out of the Money
EAIn the Money	$4.20In the Money	$4.80In 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	$0.60Out of the Money	$0.90Out of the Money	$0.65Out of the Money	$-0.65Out of the Money	10Out of the Money	2Out of the Money
EAIn the Money	$3.10In the Money	$4.00In the Money	$3.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$125.00	EANear the Money	$0.80Near the Money	$1.80Near the Money	$0.85Near the Money	$-0.88Near the Money	28Near the Money	29Near the Money
EAIn the Money	$2.60In the Money	$3.30In the Money	$2.85In the Money	$-0.15In the Money	7In the Money	13In the Money	Filter Table By Strike Price of$126.00	EANear the Money	$1.05Near the Money	$1.65Near the Money	$1.15Near the Money	$-2.50Near the Money	5Near the Money	1Near the Money
EAUnderlying issue's last price	$2.40Underlying issue's last price	$2.65Underlying issue's last price	$2.25Underlying issue's last price	$-0.05Underlying issue's last price	4Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	EAUnderlying issue's last price	$0.55Underlying issue's last price	$1.65Underlying issue's last price	$2.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price
EANear the Money	$1.10Near the Money	$2.05Near the Money	$1.90Near the Money	$0.45Near the Money	18Near the Money	12Near the Money	Filter Table By Strike Price of$128.00	EAIn the Money	$1.20In the Money	$2.50In the Money	$1.90In the Money	$0.00In the Money	---In the Money	12In the Money
EANear the Money	$1.40Near the Money	$1.95Near the Money	$1.45Near the Money	$-0.65Near the Money	14Near the Money	15Near the Money	Filter Table By Strike Price of$129.00	EAIn the Money	$1.45In the Money	$2.65In the Money	$2.85In the Money	$-1.95In the Money	19In the Money	14In the Money
EANear the Money	$0.65Near the Money	$2.85Near the Money	$0.90Near the Money	$0.09Near the Money	4Near the Money	2Near the Money	Filter Table By Strike Price of$130.00	EAIn the Money	$2.35In the Money	$3.30In the Money	$3.11In the Money	$0.00In the Money	---In the Money	17In the Money
EAOut of the Money	$0.20Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$-0.40Out of the Money	10Out of the Money	26Out of the Money	Filter Table By Strike Price of$131.00	EAIn the Money	$3.60In the Money	$4.00In the Money	$4.10In the Money	$4.10In the Money	1In the Money	---In the Money
EAOut of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.08Out of the Money	6Out of the Money	601Out of the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$4.30In the Money	$5.40In 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	$0.45Out of the Money	$3.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$4.10In the Money	$6.50In the Money	$6.90In the Money	$0.00In the Money	---In the Money	7In the Money
EAOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$4.70In the Money	$6.90In the Money	$7.19In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$6.40In the Money	$8.00In 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	$1.40Out 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$136.00	EAIn the Money	$6.30In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	$7.30In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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$138.00	EAIn the Money	$8.30In the Money	$12.20In 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	$2.15Out of the Money	$1.05Out 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	$9.20In the Money	$13.20In 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	$2.15Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$10.20In the Money	$14.00In 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$141.00	EAIn the Money	$11.40In the Money	$15.30In 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	$0.69Out 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	$12.40In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,428Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$15.20In the Money	$19.30In 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$150.00	EAIn the Money	$20.30In the Money	$24.00In 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	---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	$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	$25.90In the Money	$28.50In 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	$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	$30.20In the Money	$34.20In 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	$2.15Out 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	$36.00In the Money	$38.50In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)