Stocks Options

LAST PRICE
157.9100
TODAY'S CHANGE (%)
Trending Down-2.0900 (-1.3063%)

Bid / Lots
157.2600/ 1
Ask / Lots
158.4000/ 1
Open / Previous Close
160.0000 / 160.0000
Day Range
Low 157.3800
High 160.0000
52 Week Range
Low 124.9200
High 160.3090
Volume
1,391,991
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 17.107

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$75.90In the Money	$79.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$71.00In the Money	$74.80In 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	$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	$65.90In the Money	$69.90In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$61.00In the Money	$64.90In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$56.00In the Money	$59.90In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$50.90In 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$105.00	EAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$45.90In the Money	$49.90In 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	$1.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EAIn the Money	$40.90In the Money	$44.80In the Money	$29.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	EAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EAIn the Money	$35.90In the Money	$39.70In the Money	$24.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
EAIn the Money	$30.90In the Money	$34.90In the Money	$19.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	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	455Out of the Money
EAIn the Money	$25.90In the Money	$30.00In the Money	$16.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.03Out of the Money	2Out of the Money	214Out 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$132.00	EAOut of the Money	---Out 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	$22.90In the Money	$26.90In 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	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EAIn the Money	$21.90In the Money	$25.90In 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	$0.85Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$21.00In the Money	$24.90In the Money	$20.65In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$135.00	EAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
EAIn the Money	$19.90In the Money	$23.90In 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	$0.60Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EAIn the Money	$18.90In the Money	$23.00In the Money	$14.00In 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	$0.85Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
EAIn the Money	$17.90In the Money	$22.00In the Money	$9.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$138.00	EAOut of the Money	---Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$16.90In the Money	$21.00In the Money	$0.00In 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	$0.80Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
EAIn the Money	$15.90In the Money	$19.80In the Money	$19.00In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$140.00	EAOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
EAIn the Money	$15.00In 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$141.00	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	192Out of the Money
EAIn the Money	$14.00In the Money	$18.00In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$142.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EAIn the Money	$14.00In the Money	$17.00In the Money	$9.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$143.00	EAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EAIn the Money	$12.00In the Money	$16.00In the Money	$6.51In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$144.00	EAOut of the Money	---Out of the Money	$0.85Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$12.20In the Money	$15.00In the Money	$13.42In the Money	$0.00In the Money	---In the Money	382In the Money	Filter Table By Strike Price of$145.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,688Out of the Money
EAIn the Money	$10.10In the Money	$13.90In the Money	$8.88In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$146.00	EAOut of the Money	---Out of the Money	$0.90Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
EAIn the Money	$9.30In the Money	$12.90In the Money	$12.05In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$147.00	EAOut of the Money	---Out of the Money	$0.80Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EAIn the Money	$8.90In the Money	$11.80In the Money	$11.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$148.00	EAOut of the Money	---Out of the Money	$0.95Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
EAIn the Money	$8.20In the Money	$10.90In the Money	$6.00In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$149.00	EAOut of the Money	---Out of the Money	$2.20Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
EAIn the Money	$7.70In the Money	$8.70In the Money	$7.92In the Money	$0.22In the Money	28In the Money	789In the Money	Filter Table By Strike Price of$150.00	EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	1Out of the Money	304Out of the Money
EAIn the Money	$5.30In the Money	$6.10In the Money	$6.15In the Money	$-0.85In the Money	1In the Money	220In the Money	Filter Table By Strike Price of$152.50	EAOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.01Out of the Money	5Out of the Money	113Out of the Money
EAIn the Money	$2.20In the Money	$3.70In the Money	$3.40In the Money	$-1.97In the Money	48In the Money	3,686In the Money	Filter Table By Strike Price of$155.00	EANear the Money	$0.35Near the Money	$0.70Near the Money	$0.35Near the Money	$-0.05Near the Money	1Near the Money	59Near the Money
EAUnderlying issue's last price	$0.70Underlying issue's last price	$1.70Underlying issue's last price	$1.60Underlying issue's last price	$-1.40Underlying issue's last price	35Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$157.50Underlying issue's last price	EAUnderlying issue's last price	$1.05Underlying issue's last price	$1.25Underlying issue's last price	$1.10Underlying issue's last price	$0.23Underlying issue's last price	78Underlying issue's last price	28Underlying issue's last price
EANear the Money	$0.50Near the Money	$0.65Near the Money	$0.51Near the Money	$-1.07Near the Money	59Near the Money	167Near the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$2.45In the Money	$4.00In the Money	$2.75In the Money	$1.30In the Money	49In the Money	50In the Money
EAOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.54Out of the Money	28Out of the Money	37Out of the Money	Filter Table By Strike Price of$162.50	EAIn the Money	$4.50In the Money	$6.10In the Money	$4.15In the Money	$0.12In the Money	4In the Money	4In the Money
EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	12Out of the Money	Filter Table By Strike Price of$165.00	EAIn the Money	$5.30In the Money	$9.10In 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$167.50	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	$1.20Out 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	$10.20In the Money	$14.20In the Money	$20.00In 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	1Out of the Money	Filter Table By Strike Price of$172.50	EAIn the Money	$12.70In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.35Out 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	$15.20In the Money	$19.20In 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$177.50	EAIn the Money	$17.70In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.70Out 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	$20.20In the Money	$24.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	EAIn the Money	$22.70In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$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$185.00	EAIn the Money	$25.60In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$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$190.00	EAIn the Money	$30.30In the Money	$34.20In 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	$35.50In the Money	$39.20In 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$200.00	EAIn the Money	$40.20In the Money	$44.20In 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 15, 2024)

Put Options (expires Friday November 15, 2024)