Stocks Options

LAST PRICE
149.7500
TODAY'S CHANGE (%)
Trending Up0.7000 (0.4696%)

Bid / Lots
149.5700/ 1
Ask / Lots
150.2100/ 1
Open / Previous Close
149.1000 / 149.0500
Day Range
Low 148.8700
High 149.9800
52 Week Range
Low 117.4700
High 153.5050
Volume
1,323,998
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 17.010

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	$72.70In the Money	$76.80In 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	$1.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$67.70In the Money	$71.90In 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	$1.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$62.70In the Money	$66.90In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$57.70In the Money	$61.90In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$52.70In the Money	$56.90In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$47.70In the Money	$51.90In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$42.70In the Money	$46.90In 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	$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	$41.70In the Money	$45.90In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$40.70In the Money	$44.90In 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	$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	$39.70In the Money	$43.90In 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	$0.70Out 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	$42.90In 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	$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	$37.70In the Money	$41.90In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$36.70In the Money	$40.90In 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	$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	$35.70In the Money	$39.90In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$34.70In the Money	$38.90In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$33.70In the Money	$37.90In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$32.80In the Money	$36.90In 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	$31.80In the Money	$35.90In 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	$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	$30.80In the Money	$34.90In 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	$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	$29.80In the Money	$33.90In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$28.80In the Money	$32.90In 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	$0.50Out 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	$31.90In 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	$0.70Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
EAIn the Money	$26.80In 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$121.00	EAOut of the Money	---Out of the Money	$0.45Out 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	$29.90In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$24.80In the Money	$28.90In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$23.80In the Money	$27.90In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EAIn the Money	$22.90In the Money	$26.50In 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	$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	$22.90In the Money	$25.90In 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	$0.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$21.10In 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$127.00	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	$19.90In 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$128.00	EAOut of the Money	---Out of the Money	$0.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$20.40In 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$129.00	EAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$17.90In the Money	$21.90In the Money	$14.90In the Money	$0.00In the Money	---In 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	$18.30In 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$131.00	EAOut of the Money	---Out of the Money	$0.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$17.30In the Money	$19.90In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$16.30In 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$133.00	EAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$13.90In the Money	$16.80In 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	$13.70In 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$135.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EAIn the Money	$12.20In 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$136.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$12.00In the Money	$14.90In 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	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$10.30In the Money	$13.90In 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	$0.30Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EAIn the Money	$9.00In 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$139.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$8.70In the Money	$11.70In the Money	$9.12In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	1Out of the Money	98Out of the Money
EAIn the Money	$7.00In the Money	$10.80In 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	$0.70Out 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	$5.80In the Money	$9.90In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,433Out of the Money
EAIn the Money	$5.00In the Money	$8.30In 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	$0.05Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
EAIn the Money	$5.70In the Money	$6.20In the Money	$5.05In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$144.00	EAOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	2Out of the Money	57Out of the Money
EAIn the Money	$4.70In the Money	$6.90In the Money	$4.25In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$145.00	EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	1Out of the Money	65Out of the Money
EAIn the Money	$3.80In the Money	$4.10In the Money	$3.80In the Money	$0.47In the Money	77In the Money	163In the Money	Filter Table By Strike Price of$146.00	EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2,452Out of the Money
EAIn the Money	$2.85In the Money	$3.10In the Money	$2.22In the Money	$0.00In the Money	---In the Money	1,529In the Money	Filter Table By Strike Price of$147.00	EANear the Money	$0.10Near the Money	$0.20Near the Money	$0.30Near the Money	$0.05Near the Money	2Near the Money	1,433Near the Money
EAIn the Money	$2.00In the Money	$2.20In the Money	$2.25In the Money	$0.45In the Money	18In the Money	132In the Money	Filter Table By Strike Price of$148.00	EANear the Money	$0.25Near the Money	$0.35Near the Money	$0.60Near the Money	$-0.03Near the Money	23Near the Money	112Near the Money
EAUnderlying issue's last price	$1.25Underlying issue's last price	$1.45Underlying issue's last price	$1.33Underlying issue's last price	$0.23Underlying issue's last price	38Underlying issue's last price	179Underlying issue's last price	Filter Table By Strike Price of$149.00Underlying issue's last price	EAUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.80Underlying issue's last price	$-0.47Underlying issue's last price	271Underlying issue's last price	241Underlying issue's last price
EANear the Money	$0.75Near the Money	$0.85Near the Money	$0.75Near the Money	$0.07Near the Money	885Near the Money	3,175Near the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$0.90In the Money	$1.05In the Money	$1.30In the Money	$-0.10In the Money	108In the Money	15In the Money
EANear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.02Near the Money	37Near the Money	187Near the Money	Filter Table By Strike Price of$152.50	EAIn the Money	$2.60In the Money	$3.00In the Money	$3.20In the Money	$-1.71In the Money	1In the Money	4In the Money
EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$155.00	EAIn the Money	$3.90In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.10Out 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	$5.80In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.70Out 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	$8.50In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.70Out 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	$10.70In the Money	$14.80In 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	$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	$13.30In the Money	$17.20In 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	$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	$16.80In the Money	$18.80In 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	$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	$18.20In the Money	$22.00In 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$172.50	EAIn the Money	$20.70In the Money	$24.80In 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$175.00	EAIn the Money	$23.20In the Money	$27.30In 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	$25.70In the Money	$29.70In 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	$28.20In the Money	$32.20In 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	$33.20In the Money	$37.30In 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$190.00	EAIn the Money	$38.30In the Money	$42.30In 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)