Stocks Options

LAST PRICE
146.6800
TODAY'S CHANGE (%)
Trending Down-0.4500 (-0.3059%)

Bid / Lots
146.6700/ 1
Ask / Lots
146.7300/ 1
Open / Previous Close
148.5100 / 147.1300
Day Range
Low 146.1500
High 148.5100
52 Week Range
Low 117.4700
High 153.5050
Volume
685,234
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 17.110

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$70.70In the Money	$73.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$65.70In the Money	$67.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$60.60In the Money	$63.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$56.10In the Money	$57.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$51.10In the Money	$53.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$45.90In the Money	$48.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$40.90In the Money	$43.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	EAOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$39.90In the Money	$42.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$38.70In the Money	$41.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	EAOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$37.40In the Money	$40.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$37.10In the Money	$39.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	EAOut of the Money	---Out of the Money	$1.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$36.00In the Money	$38.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	EAOut of the Money	---Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$35.00In the Money	$37.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	EAOut of the Money	---Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$33.80In the Money	$36.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	EAOut of the Money	---Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$32.70In the Money	$35.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	EAOut of the Money	---Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$31.80In the Money	$34.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	EAOut of the Money	---Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$30.30In the Money	$33.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$29.90In the Money	$32.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	EAOut of the Money	---Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$29.00In the Money	$30.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	EAOut of the Money	---Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$27.80In the Money	$30.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	EAOut of the Money	---Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$26.80In the Money	$28.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$25.80In the Money	$28.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
EAIn the Money	$24.70In the Money	$26.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$24.40In the Money	$24.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	EAOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$23.60In the Money	$23.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	EAOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$22.30In the Money	$22.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	EAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EAIn the Money	$21.50In the Money	$21.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	EAOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$20.20In the Money	$20.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	EAOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$19.50In the Money	$19.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$18.50In the Money	$18.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$17.50In the Money	$18.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$16.50In the Money	$16.90In the Money	$16.50In the Money	$1.60In the Money	60In the Money	60In the Money	Filter Table By Strike Price of$130.00	EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EAIn the Money	$15.50In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$14.50In the Money	$15.00In the Money	$15.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$13.60In the Money	$14.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	EAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$12.50In the Money	$12.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
EAIn the Money	$11.60In the Money	$11.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EAIn the Money	$10.50In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	EAOut of the Money	---Out of the Money	$0.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$9.60In the Money	$9.90In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$137.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$8.50In the Money	$8.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	EAOut of the Money	---Out of the Money	$0.50Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EAIn the Money	$7.50In the Money	$7.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	EAOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$6.40In the Money	$7.00In the Money	$8.49In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
EAIn the Money	$5.50In the Money	$5.90In the Money	$4.92In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$141.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2,436Out of the Money
EAIn the Money	$4.50In the Money	$4.90In the Money	$8.12In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$142.00	EAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,453Out of the Money
EAIn the Money	$3.50In the Money	$3.90In the Money	$5.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$143.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
EAIn the Money	$2.60In the Money	$2.85In the Money	$3.45In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$144.00	EANear the Money	---Near the Money	$1.25Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	56Near the Money
EAIn the Money	$1.60In the Money	$1.85In the Money	$1.60In the Money	$-2.01In the Money	14In the Money	27In the Money	Filter Table By Strike Price of$145.00	EANear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.08Near the Money	8Near the Money	65Near the Money
EAUnderlying issue's last price	$0.55Underlying issue's last price	$0.85Underlying issue's last price	$0.47Underlying issue's last price	$-3.33Underlying issue's last price	19Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	EAUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.16Underlying issue's last price	$-0.08Underlying issue's last price	7Underlying issue's last price	2,432Underlying issue's last price
EANear the Money	---Near the Money	$0.10Near the Money	$0.42Near the Money	$-0.63Near the Money	23Near the Money	1,534Near the Money	Filter Table By Strike Price of$147.00	EAIn the Money	$0.25In the Money	$0.45In the Money	$0.25In the Money	$-0.29In the Money	1,010In the Money	1,441In the Money
EANear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.27Near the Money	22Near the Money	132Near the Money	Filter Table By Strike Price of$148.00	EAIn the Money	$0.45In the Money	$1.55In the Money	$1.39In the Money	$0.29In the Money	23In the Money	104In the Money
EANear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.05Near the Money	8Near the Money	173Near the Money	Filter Table By Strike Price of$149.00	EAIn the Money	$2.05In the Money	$2.45In the Money	$1.36In the Money	$0.00In the Money	---In the Money	390In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	28Out of the Money	2,471Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$3.10In the Money	$3.40In the Money	$1.30In the Money	$0.00In the Money	---In the Money	103In the Money
EAOut of the Money	---Out of the Money	$0.90Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$152.50	EAIn the Money	$5.60In the Money	$6.00In the Money	$4.20In the Money	$1.00In the Money	1In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$155.00	EAIn the Money	$8.20In the Money	$8.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	8In the Money
EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$10.50In the Money	$11.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$13.10In the Money	$13.50In the Money	$12.30In the Money	---In the Money	6In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$162.50	EAIn the Money	$15.60In the Money	$16.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$165.00	EAIn the Money	$18.10In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$167.50	EAIn the Money	$20.60In the Money	$20.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$170.00	EAIn the Money	$23.10In the Money	$23.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	EAIn the Money	$24.80In the Money	$26.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$26.90In the Money	$29.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	EAIn the Money	$29.70In the Money	$31.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	EAIn the Money	$32.20In the Money	$34.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	EAIn the Money	$36.90In the Money	$38.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	EAIn the Money	$41.70In the Money	$43.80In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)