Stocks Options

LAST PRICE
152.8900
TODAY'S CHANGE (%)
Trending Up1.6300 (1.0776%)

Bid / Lots
152.8900/ 2
Ask / Lots
153.5000/ 1
Open / Previous Close
152.1600 / 151.2600
Day Range
Low 150.4000
High 153.0900
52 Week Range
Low 124.9200
High 153.5050
Volume
1,927,650
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 16.933

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$70.80In the Money	$74.90In 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	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EAIn the Money	$65.80In the Money	$69.70In 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	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EAIn the Money	$60.80In the Money	$64.70In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$55.80In the Money	$59.70In 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	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$50.80In the Money	$54.70In 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	---Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EAIn the Money	$45.80In the Money	$49.70In 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	---Out of the Money	$1.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EAIn the Money	$40.80In 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$110.00	EAOut of the Money	---Out of the Money	$1.80Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$35.90In the Money	$40.00In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$32.90In the Money	$36.70In 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	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$31.90In the Money	$35.90In the Money	$30.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$119.00	EAOut of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$30.90In the Money	$34.90In 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	---Out of the Money	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
EAIn the Money	$30.10In the Money	$34.00In 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	---Out of the Money	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$29.00In the Money	$33.00In 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	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$27.80In the Money	$32.00In 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	---Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$27.00In the Money	$30.90In 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	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$25.80In the Money	$29.90In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
EAIn the Money	$24.90In 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$126.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$23.90In the Money	$28.00In 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	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$22.90In the Money	$27.00In 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	---Out 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	$21.90In the Money	$26.00In 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	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$20.90In the Money	$25.00In 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	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EAIn the Money	$19.90In the Money	$24.00In the Money	$0.00In 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	$0.35Out of the Money	$0.05Out of the Money	$0.05Out of the Money	3Out of the Money	---Out of the Money
EAIn the Money	$18.90In the Money	$22.80In 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	---Out of the Money	$0.10Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EAIn the Money	$17.90In the Money	$21.80In the Money	$0.00In 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	$0.65Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
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	Filter Table By Strike Price of$134.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$15.90In 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$135.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	38Out of the Money	57Out of the Money
EAIn the Money	$14.90In the Money	$18.80In the Money	$11.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$136.00	EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	9Out of the Money	67Out of the Money
EAIn the Money	$13.90In the Money	$17.80In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$137.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	8Out of the Money	5Out of the Money
EAIn the Money	$12.90In the Money	$16.80In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	EAOut of the Money	---Out of the Money	$1.85Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EAIn the Money	$12.00In the Money	$15.80In the Money	$11.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$139.00	EAOut of the Money	---Out of the Money	$1.85Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EAIn the Money	$10.90In the Money	$15.00In the Money	$7.65In 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	$0.35Out of the Money	$0.17Out of the Money	$-0.13Out of the Money	1Out of the Money	207Out of the Money
EAIn the Money	$10.00In the Money	$14.10In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	EAOut of the Money	---Out of the Money	$1.90Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EAIn the Money	$8.90In the Money	$13.10In the Money	$8.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$142.00	EAOut of the Money	---Out of the Money	$1.05Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	6Out of the Money	56Out of the Money
EAIn the Money	$8.00In the Money	$12.00In the Money	$5.41In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	EAOut of the Money	---Out of the Money	$1.70Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	7Out of the Money	16Out of the Money
EAIn the Money	$7.00In the Money	$10.80In the Money	$7.33In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$144.00	EAOut of the Money	---Out of the Money	$1.90Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
EAIn the Money	$6.10In the Money	$9.70In the Money	$6.07In the Money	$-0.33In the Money	2In the Money	54In the Money	Filter Table By Strike Price of$145.00	EAOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
EAIn the Money	$5.30In the Money	$8.80In the Money	$5.03In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$146.00	EAOut of the Money	---Out of the Money	$0.90Out of the Money	$0.20Out of the Money	$-0.55Out of the Money	1Out of the Money	69Out of the Money
EAIn the Money	$4.50In the Money	$7.30In the Money	$6.10In the Money	$2.15In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$147.00	EAOut of the Money	---Out of the Money	$2.40Out of the Money	$0.49Out of the Money	$0.01Out of the Money	2Out of the Money	24Out of the Money
EAIn the Money	$4.40In the Money	$7.20In the Money	$4.52In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$148.00	EAOut of the Money	---Out of the Money	$2.50Out of the Money	$0.47Out of the Money	$-0.10Out of the Money	7Out of the Money	13Out of the Money
EAIn the Money	$2.70In the Money	$6.00In the Money	$4.68In the Money	$1.08In the Money	23In the Money	30In the Money	Filter Table By Strike Price of$149.00	EAOut of the Money	$0.30Out of the Money	$2.55Out of the Money	$0.75Out of the Money	$0.02Out of the Money	4Out of the Money	18Out of the Money
EAIn the Money	$3.30In the Money	$4.60In the Money	$3.50In the Money	$0.75In the Money	50In the Money	121In the Money	Filter Table By Strike Price of$150.00	EANear the Money	$0.70Near the Money	$1.50Near the Money	$1.00Near the Money	$-0.75Near the Money	19Near the Money	22Near the Money
EAUnderlying issue's last price	$1.65Underlying issue's last price	$2.90Underlying issue's last price	$1.65Underlying issue's last price	$0.20Underlying issue's last price	42Underlying issue's last price	329Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	EAUnderlying issue's last price	$1.30Underlying issue's last price	$2.70Underlying issue's last price	$1.85Underlying issue's last price	$-0.12Underlying issue's last price	13Underlying issue's last price	11Underlying issue's last price
EANear the Money	$0.90Near the Money	$1.00Near the Money	$0.90Near the Money	$0.35Near the Money	407Near the Money	547Near the Money	Filter Table By Strike Price of$155.00	EAIn the Money	$2.15In the Money	$4.90In the Money	$4.86In the Money	$0.00In the Money	---In the Money	6In the Money
EAOut of the Money	---Out of the Money	$2.20Out of the Money	$0.50Out of the Money	$0.35Out of the Money	20Out of the Money	16Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$3.10In the Money	$5.80In the Money	$5.37In the Money	$0.00In the Money	---In the Money	2In the Money
EAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.10Out of the Money	1Out of the Money	68Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$5.30In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$162.50	EAIn the Money	$7.80In the Money	$11.70In the Money	$0.00In 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	$-0.04Out of the Money	20Out of the Money	8Out of the Money	Filter Table By Strike Price of$165.00	EAIn the Money	$10.30In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.45Out 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$167.50	EAIn the Money	$12.60In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.95Out 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	$15.20In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.60Out 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$172.50	EAIn the Money	$17.80In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.85Out 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	$20.30In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.85Out 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$180.00	EAIn the Money	$25.30In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$2.05Out 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$185.00	EAIn the Money	$30.30In the Money	$34.30In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)