Stocks Options

LAST PRICE
131.2300
TODAY'S CHANGE (%)
Trending Down-0.7400 (-0.5607%)

Bid / Lots
129.8100/ 2
Ask / Lots
133.0000/ 1
Open / Previous Close
131.6100 / 131.9700
Day Range
Low 130.4300
High 132.2100
52 Week Range
Low 117.4700
High 144.5300
Volume
2,692,707
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 18.545

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 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	$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	$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	$52.80In 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	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$45.10In the Money	$47.80In 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	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$40.10In the Money	$42.80In 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	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$34.50In the Money	$37.80In 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	$29.50In the Money	$33.40In 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	$24.50In the Money	$28.50In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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$110.00	EAOut of the Money	$0.00Out 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
EAIn the Money	$16.60In 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$113.00	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	$15.60In 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$114.00	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	$14.60In the Money	$18.40In 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	$1.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$13.70In the Money	$17.70In 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	$0.05Out of the Money	$1.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
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	Filter Table By Strike Price of$117.00	EAOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EAIn the Money	$11.60In the Money	$15.60In 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	$0.05Out of the Money	$1.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
EAIn the Money	$10.80In the Money	$14.60In 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	$1.45Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EAIn the Money	$9.60In the Money	$13.60In 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	$0.05Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	1Out of the Money	2Out of the Money
EAIn the Money	$9.10In the Money	$12.50In 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	$0.10Out 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	$7.70In the Money	$11.00In 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	$0.10Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.75Out of the Money	1Out of the Money	2Out of the Money
EAIn the Money	$7.20In 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$123.00	EAOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
EAIn the Money	$6.90In 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	$0.20Out of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$5.60In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	EAOut of the Money	$0.00Out of the Money	$2.45Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EAIn the Money	$4.20In the Money	$6.80In the Money	$3.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$126.00	EAOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$4.90In the Money	$5.40In the Money	$3.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$127.00	EAOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$4.20In the Money	$5.40In the Money	$2.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$128.00	EAOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EAIn the Money	$3.50In the Money	$5.20In the Money	$1.65In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$129.00	EANear the Money	$1.00Near the Money	$1.15Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
EAIn the Money	$2.85In the Money	$3.90In the Money	$3.51In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$130.00	EANear the Money	$1.30Near the Money	$1.50Near the Money	$1.12Near the Money	$0.00Near the Money	---Near the Money	67Near the Money
EAUnderlying issue's last price	$2.25Underlying issue's last price	$3.60Underlying issue's last price	$2.15Underlying issue's last price	$-0.18Underlying issue's last price	1Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	EAUnderlying issue's last price	$1.70Underlying issue's last price	$1.90Underlying issue's last price	$0.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
EANear the Money	$1.75Near the Money	$2.40Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	150Near the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$2.10In the Money	$2.95In the Money	$1.80In the Money	$0.00In the Money	---In the Money	5In the Money
EANear the Money	$1.25Near the Money	$1.55Near the Money	$2.02Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$1.30In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EANear the Money	$0.90Near the Money	$1.15Near the Money	$1.05Near the Money	$-0.27Near the Money	2Near the Money	9Near the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$1.95In the Money	$3.70In 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	$0.85Out of the Money	$0.68Out of the Money	$-0.37Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$4.10In the Money	$6.30In 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	$0.70Out of the Money	$0.49Out of the Money	$-0.56Out of the Money	3Out of the Money	4Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	$4.80In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-1.00Out of the Money	3Out of the Money	3Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	$5.70In 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	$1.35Out of the Money	$0.29Out of the Money	$0.19Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$5.00In the Money	$8.20In 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	$0.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$139.00	EAIn the Money	$6.00In the Money	$9.80In 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	$0.15Out of the Money	$-1.15Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$6.90In the Money	$10.80In 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	$0.00Out 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	$7.90In the Money	$11.70In 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	$2.20Out 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	$8.90In the Money	$12.80In 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	$2.20Out 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	$9.90In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	EAIn the Money	$11.00In the Money	$14.80In 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	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$11.90In the Money	$15.80In 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	$12.90In the Money	$16.80In 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	$16.90In the Money	$20.80In 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	$19.40In the Money	$23.20In 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	$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	$21.90In the Money	$25.70In 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	$27.80In 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	$2.15Out 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$165.00	EAIn the Money	$32.60In the Money	$34.80In 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 14, 2024)

Put Options (expires Friday June 14, 2024)