Stocks Options

LAST PRICE
139.5500
TODAY'S CHANGE (%)
Trending Down-1.1900 (-0.8455%)

Bid / Lots
138.1300/ 1
Ask / Lots
140.1400/ 1
Open / Previous Close
139.9400 / 140.7400
Day Range
Low 138.5800
High 140.4400
52 Week Range
Low 117.4700
High 153.5050
Volume
4,581,571
above 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 17.586

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$73.10In the Money	$76.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	EAOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$67.80In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EAOut of the Money	---Out of the Money	$1.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EAIn the Money	$62.80In the Money	$66.50In the Money	$52.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$57.80In the Money	$61.50In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$52.80In the Money	$56.40In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$48.00In the Money	$51.50In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$42.80In the Money	$46.50In 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	$0.70Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$38.00In the Money	$41.50In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
EAIn the Money	$33.20In the Money	$36.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
EAIn the Money	$28.00In the Money	$31.40In the Money	$34.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
EAIn the Money	$24.00In the Money	$24.90In the Money	$32.11In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$115.00	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	1,730Out of the Money
EAIn the Money	$19.20In the Money	$21.50In the Money	$21.80In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	821Out of the Money
EAIn the Money	$16.20In the Money	$17.70In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	102Out of the Money
EAIn the Money	$16.00In the Money	$16.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$15.10In the Money	$17.60In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
EAIn the Money	$13.00In the Money	$16.10In the Money	$14.22In the Money	$-8.28In the Money	1In the Money	64In the Money	Filter Table By Strike Price of$125.00	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	300Out of the Money
EAIn the Money	$13.10In the Money	$14.00In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EAIn the Money	$12.20In the Money	$12.70In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
EAIn the Money	$11.20In the Money	$13.60In the Money	$17.70In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$128.00	EAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
EAIn the Money	$10.20In the Money	$12.50In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
EAIn the Money	$9.20In the Money	$11.00In the Money	$9.40In the Money	$-1.40In the Money	62In the Money	307In the Money	Filter Table By Strike Price of$130.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money
EAIn the Money	$8.20In the Money	$8.70In 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	$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	$6.00In the Money	$7.70In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$6.20In the Money	$7.30In the Money	$5.70In the Money	$5.70In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$133.00	EAOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$5.30In the Money	$6.80In the Money	$4.70In the Money	$4.70In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$134.00	EAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$4.30In the Money	$4.80In the Money	$4.53In the Money	$-1.92In the Money	2In the Money	396In the Money	Filter Table By Strike Price of$135.00	EAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	35Out of the Money	962Out of the Money
EAIn the Money	$3.20In the Money	$4.90In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$2.15In the Money	$2.95In the Money	$5.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$137.00	EANear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$-0.10Near the Money	67Near the Money	48Near the Money
EAIn the Money	$1.20In the Money	$2.15In the Money	$2.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$138.00	EANear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	12Near the Money	15Near the Money
EAUnderlying issue's last price	$0.35Underlying issue's last price	$0.65Underlying issue's last price	$0.55Underlying issue's last price	$-1.46Underlying issue's last price	12Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$139.00Underlying issue's last price	EAUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.10Underlying issue's last price	$-0.15Underlying issue's last price	205Underlying issue's last price	50Underlying issue's last price
EANear the Money	---Near the Money	$0.10Near the Money	$0.11Near the Money	$-1.39Near the Money	61Near the Money	787Near the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$0.40In the Money	$0.80In the Money	$0.60In the Money	$0.20In the Money	1,128In the Money	1,425In the Money
EANear the Money	---Near the Money	$0.05Near the Money	$0.20Near the Money	$-0.70Near the Money	1Near the Money	14Near the Money	Filter Table By Strike Price of$141.00	EAIn the Money	$0.45In the Money	$2.20In the Money	$1.40In the Money	$0.60In the Money	3In the Money	435In the Money
EANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.20Near the Money	127Near the Money	31Near the Money	Filter Table By Strike Price of$142.00	EAIn the Money	$1.35In the Money	$3.80In the Money	$3.20In the Money	$1.76In the Money	22In the Money	230In the Money
EAOut of the Money	---Out of the Money	$2.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$143.00	EAIn the Money	$1.60In the Money	$5.30In the Money	$3.60In the Money	$1.45In the Money	3In the Money	192In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	218Out of the Money	Filter Table By Strike Price of$144.00	EAIn the Money	$2.90In the Money	$6.30In the Money	$4.65In the Money	$2.11In the Money	2In the Money	184In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	3,170Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$5.40In the Money	$5.90In the Money	$5.67In the Money	$2.52In the Money	19In the Money	283In the Money
EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money	Filter Table By Strike Price of$146.00	EAIn the Money	$6.40In the Money	$6.80In the Money	$6.48In the Money	$2.33In the Money	3In the Money	51In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	8Out of the Money	2,385Out of the Money	Filter Table By Strike Price of$147.00	EAIn the Money	$7.30In the Money	$7.80In the Money	$4.55In the Money	$0.00In the Money	---In the Money	31In 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	6Out of the Money	593Out of the Money	Filter Table By Strike Price of$148.00	EAIn the Money	$8.20In the Money	$8.80In the Money	$7.16In the Money	$0.00In the Money	---In the Money	2In the Money
EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money	Filter Table By Strike Price of$149.00	EAIn the Money	$7.90In the Money	$9.80In the Money	$9.99In the Money	$1.88In the Money	1In the Money	20In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	15,663Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$8.70In the Money	$10.70In the Money	$9.14In the Money	$0.00In the Money	---In the Money	229In 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	496Out of the Money	Filter Table By Strike Price of$152.50	EAIn the Money	$12.70In the Money	$13.30In the Money	$11.61In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	4Out of the Money	3,545Out of the Money	Filter Table By Strike Price of$155.00	EAIn the Money	$15.10In the Money	$15.70In the Money	$15.00In the Money	$0.83In the Money	1In the Money	63In the Money
EAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$17.20In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	1,843Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$20.30In the Money	$20.70In the Money	$15.45In the Money	$0.00In the Money	---In the Money	---In the Money
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	53Out of the Money	Filter Table By Strike Price of$162.50	EAIn the Money	$21.60In the Money	$23.30In the Money	$17.97In the Money	$0.00In the Money	---In the Money	---In the Money
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	108Out of the Money	Filter Table By Strike Price of$165.00	EAIn the Money	$23.60In the Money	$27.20In the Money	$19.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$167.50	EAIn the Money	$26.00In the Money	$29.80In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$170.00	EAIn the Money	$28.70In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$175.00	EAIn the Money	$33.60In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$180.00	EAIn the Money	$38.60In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.70Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$185.00	EAIn the Money	$43.60In the Money	$47.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out 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$190.00	EAIn the Money	$48.50In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.15Out 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$195.00	EAIn the Money	$53.60In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$200.00	EAIn the Money	$58.50In the Money	$62.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.15Out 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$210.00	EAIn the Money	$68.70In the Money	$72.10In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)