Stocks Options

LAST PRICE
131.9700
TODAY'S CHANGE (%)
Trending Up0.1100 (0.0834%)

Bid / Lots
131.7100/ 1
Ask / Lots
133.0000/ 1
Open / Previous Close
131.2800 / 131.8600
Day Range
Low 130.9304
High 133.0300
52 Week Range
Low 117.4700
High 144.5300
Volume
2,427,266
below 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 18.609

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$55.90In the Money	$59.30In 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	$51.00In the Money	$53.70In 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	$46.00In the Money	$49.50In 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	$40.40In the Money	$44.40In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$35.50In the Money	$39.40In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$30.50In the Money	$33.80In 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	$25.60In the Money	$28.80In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$20.70In the Money	$24.70In 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	$0.30Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money
EAIn the Money	$17.80In the Money	$21.70In 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	$2.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$17.10In the Money	$20.70In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$15.80In the Money	$19.80In 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	$1.45Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$14.80In the Money	$18.80In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$13.80In the Money	$17.80In 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	$0.10Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EAIn the Money	$12.80In the Money	$16.80In 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	$0.10Out of the Money	$2.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$12.30In the Money	$15.80In 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	$0.15Out 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	$11.50In the Money	$14.80In 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	$0.10Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
EAIn the Money	$11.30In the Money	$13.80In 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	$0.20Out of the Money	$0.40Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$10.30In the Money	$13.00In 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	$0.25Out of the Money	$0.45Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$9.50In 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	$0.30Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$8.80In the Money	$9.40In 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	$0.40Out of the Money	$0.60Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$6.60In the Money	$9.50In 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	$0.45Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EAIn the Money	$7.00In the Money	$8.90In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$126.00	EAOut of the Money	$0.05Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$6.30In the Money	$8.80In the Money	$3.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$127.00	EAOut of the Money	$0.75Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EAIn the Money	$5.00In the Money	$5.90In the Money	$8.20In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$128.00	EAOut of the Money	$0.15Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$4.80In the Money	$7.00In the Money	$6.67In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	EANear the Money	$0.10Near the Money	$1.50Near the Money	$1.09Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
EAIn the Money	$4.10In the Money	$6.30In the Money	$4.24In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$130.00	EANear the Money	$1.55Near the Money	$1.85Near the Money	$1.70Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
EAUnderlying issue's last price	$3.50Underlying issue's last price	$3.80Underlying issue's last price	$5.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	EAUnderlying issue's last price	$0.40Underlying issue's last price	$2.20Underlying issue's last price	$1.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
EANear the Money	$2.90Near the Money	$3.20Near the Money	$4.20Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$2.35In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EANear the Money	$2.40Near the Money	$2.65Near the Money	$3.65Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$2.85In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EANear the Money	$1.95Near the Money	$2.20Near the Money	$2.52Near the Money	$0.00Near the Money	---Near the Money	18Near the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$3.40In the Money	$3.70In the Money	$2.91In the Money	$0.00In the Money	---In the Money	3In the Money
EAOut of the Money	$1.55Out of the Money	$1.80Out of the Money	$2.06Out of the Money	$0.06Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$4.00In the Money	$4.40In the Money	$2.75In the Money	$0.00In the Money	---In the Money	15In the Money
EAOut of the Money	$1.20Out of the Money	$1.50Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	$3.50In the Money	$5.90In the Money	$2.70In the Money	$0.00In the Money	---In the Money	1In the Money
EAOut of the Money	$0.95Out of the Money	$1.20Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	$4.00In the Money	$5.80In 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	$0.95Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$6.20In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.82Out 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	$7.00In the Money	$8.70In 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	$0.65Out of the Money	$0.45Out of the Money	$-0.10Out of the Money	5Out of the Money	138Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$6.80In the Money	$9.30In 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	$0.00Out 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	$8.30In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$0.10Out 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	Filter Table By Strike Price of$144.00	EAIn the Money	$10.00In the Money	$13.90In 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	$2.25Out of the Money	$0.15Out of the Money	$0.05Out of the Money	15Out of the Money	32Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$11.00In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out 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$146.00	EAIn the Money	$12.00In 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	$20.10In 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$155.00	EAIn the Money	$21.00In the Money	$24.90In 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	$26.70In the Money	$29.50In 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$165.00	EAIn the Money	$31.70In the Money	$34.90In 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 28, 2024)

Put Options (expires Friday June 28, 2024)