Stocks Options

LAST PRICE
138.6000
TODAY'S CHANGE (%)
Trending Up1.2800 (0.9321%)

Bid / Lots
138.5800/ 5
Ask / Lots
138.6100/ 4
Open / Previous Close
137.8900 / 137.3200
Day Range
Low 137.4700
High 138.6500
52 Week Range
Low 117.4700
High 144.5300
Volume
632,344
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 18.369

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$61.60In the Money	$65.10In 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	$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	$56.60In the Money	$60.10In 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	$51.70In the Money	$55.30In 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	$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	$46.70In the Money	$50.10In 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	$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	$41.70In the Money	$44.80In 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	$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	$36.70In the Money	$40.60In 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	$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	$31.70In the Money	$34.80In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$27.10In the Money	$29.70In 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	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$21.80In the Money	$24.90In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$17.80In the Money	$20.80In 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	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$16.80In the Money	$20.00In 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	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
EAIn the Money	$15.90In the Money	$19.00In 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	$0.05Out 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
EAIn the Money	$14.80In the Money	$18.00In 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	$0.05Out 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
EAIn the Money	$14.10In the Money	$16.10In 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	$0.05Out 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
EAIn the Money	$12.80In 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$124.00	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
EAIn the Money	$12.00In the Money	$15.00In 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	$0.05Out of the Money	$2.20Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
EAIn the Money	$10.80In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	EAOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$9.80In 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$127.00	EAOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$9.00In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	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	$8.40In 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$129.00	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	$7.10In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	EAOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EAIn the Money	$7.80In the Money	$8.20In the Money	$7.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$131.00	EAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EAIn the Money	$6.70In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	EAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
EAIn the Money	$5.80In the Money	$6.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$133.00	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	$4.90In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	EAOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EAIn the Money	$4.00In the Money	$4.30In the Money	$5.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$135.00	EAOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.50Out of the Money	$-0.10Out of the Money	7Out of the Money	17Out of the Money
EAIn the Money	$3.20In the Money	$3.40In the Money	$2.35In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$136.00	EANear the Money	$0.35Near the Money	$0.45Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	65Near the Money
EAIn the Money	$2.40In the Money	$2.60In the Money	$1.95In the Money	$0.16In the Money	15In the Money	56In the Money	Filter Table By Strike Price of$137.00	EANear the Money	$0.60Near the Money	$0.70Near the Money	$1.32Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
EAUnderlying issue's last price	$1.75Underlying issue's last price	$1.90Underlying issue's last price	$1.50Underlying issue's last price	$-0.95Underlying issue's last price	1Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	EAUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$1.00Underlying issue's last price	$-0.80Underlying issue's last price	55Underlying issue's last price	30Underlying issue's last price
EANear the Money	$1.20Near the Money	$1.35Near the Money	$1.19Near the Money	$-0.12Near the Money	1Near the Money	16Near the Money	Filter Table By Strike Price of$139.00	EAIn the Money	$1.35In the Money	$1.45In the Money	$1.75In the Money	$-0.30In the Money	5In the Money	16In the Money
EANear the Money	$0.75Near the Money	$0.90Near the Money	$0.75Near the Money	$0.10Near the Money	21Near the Money	920Near the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$1.90In the Money	$2.05In the Money	$2.50In the Money	$0.65In the Money	5In the Money	15In the Money
EANear the Money	$0.45Near the Money	$0.60Near the Money	$0.35Near the Money	$-0.05Near the Money	1Near the Money	68Near the Money	Filter Table By Strike Price of$141.00	EAIn the Money	$2.60In the Money	$2.80In 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	$0.40Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$142.00	EAIn the Money	$3.40In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$143.00	EAIn the Money	$4.30In the Money	$4.70In 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	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$144.00	EAIn the Money	$5.20In the Money	$5.60In 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	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$6.00In the Money	$6.60In 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	$0.75Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$146.00	EAIn the Money	$6.80In 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	$1.75Out 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$147.00	EAIn the Money	$7.80In the Money	$10.50In 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	$0.80Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$148.00	EAIn the Money	$8.10In the Money	$11.00In 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	$0.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$149.00	EAIn the Money	$10.20In the Money	$12.40In 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	$0.30Out 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$150.00	EAIn the Money	$10.30In the Money	$13.30In 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	$0.80Out 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	$12.80In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out 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$155.00	EAIn the Money	$14.90In the Money	$18.30In 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	$0.30Out of the Money	$0.06Out of the Money	$0.06Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$18.70In 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	$2.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$20.30In the Money	$23.10In 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	$25.40In the Money	$28.20In 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$170.00	EAIn the Money	$30.30In the Money	$33.50In 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$175.00	EAIn the Money	$35.30In the Money	$38.40In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)