Stocks Options

LAST PRICE
127.1400
TODAY'S CHANGE (%)
Trending Up0.0200 (0.0157%)

Bid / Lots
125.0000/ 1
Ask / Lots
127.0000/ 4
Open / Previous Close
126.1600 / 127.1200
Day Range
Low 125.1200
High 127.3200
52 Week Range
Low 117.4700
High 144.5300
Volume
2,023,260
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 17.724

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$55.20In the Money	$58.60In 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	$0.00Out 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	$50.90In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EAOut of the Money	$0.00Out 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	$45.90In the Money	$48.60In 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	$0.00Out 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	$40.20In the Money	$43.60In 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	$0.00Out 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	$35.20In the Money	$39.10In 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	$0.00Out 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	$30.20In the Money	$34.10In 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	$0.00Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
EAIn the Money	$25.20In the Money	$29.10In 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	$0.00Out 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	$20.50In the Money	$24.20In 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	$0.00Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$17.50In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	EAOut of the Money	$0.00Out 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	$16.50In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	EAOut of the Money	$0.00Out 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	$15.30In the Money	$19.20In 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	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
EAIn the Money	$15.10In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	EAOut of the Money	$0.00Out 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	$13.50In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	EAOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$12.30In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	EAOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$11.30In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	EAOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EAIn the Money	$10.40In the Money	$14.20In the Money	$13.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$115.00	EAOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
EAIn the Money	$9.30In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	EAOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$8.30In the Money	$12.20In the Money	$12.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$117.00	EAOut of the Money	$0.05Out of the Money	$1.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$7.50In the Money	$11.30In 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	$0.05Out 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	$6.40In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	EAOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	15Out of the Money	44Out of the Money
EAIn the Money	$5.70In the Money	$7.60In the Money	$6.30In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	15Out of the Money	659Out of the Money
EAIn the Money	$4.80In the Money	$8.30In the Money	$8.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$121.00	EAOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	3Out of the Money	20Out of the Money
EAIn the Money	$5.20In the Money	$7.30In the Money	$6.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$122.00	EAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	4Out of the Money	29Out of the Money
EAIn the Money	$4.30In the Money	$5.00In the Money	$4.41In the Money	$-2.49In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$123.00	EAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$-0.45Out of the Money	3Out of the Money	38Out of the Money
EAIn the Money	$3.30In the Money	$3.70In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	EAOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.38Out of the Money	11Out of the Money	58Out of the Money
EAIn the Money	$2.55In the Money	$2.80In the Money	$2.48In the Money	$-0.32In the Money	1In the Money	110In the Money	Filter Table By Strike Price of$125.00	EANear the Money	$0.35Near the Money	$0.45Near the Money	$0.50Near the Money	$-0.15Near the Money	35Near the Money	311Near the Money
EAIn the Money	$1.85In the Money	$2.00In the Money	$1.75In the Money	$-0.35In the Money	17In the Money	43In the Money	Filter Table By Strike Price of$126.00	EANear the Money	$0.60Near the Money	$0.75Near the Money	$0.65Near the Money	$-0.45Near the Money	59Near the Money	47Near the Money
EAUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$1.25Underlying issue's last price	$0.15Underlying issue's last price	32Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	EAUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$1.20Underlying issue's last price	$-0.15Underlying issue's last price	20Underlying issue's last price	123Underlying issue's last price
EANear the Money	$0.75Near the Money	$0.90Near the Money	$0.75Near the Money	$-0.08Near the Money	18Near the Money	158Near the Money	Filter Table By Strike Price of$128.00	EAIn the Money	$1.45In the Money	$1.65In the Money	$1.55In the Money	$-0.42In the Money	56In the Money	187In the Money
EANear the Money	$0.45Near the Money	$0.55Near the Money	$0.50Near the Money	$0.04Near the Money	5Near the Money	34Near the Money	Filter Table By Strike Price of$129.00	EAIn the Money	$2.10In the Money	$2.35In the Money	$2.60In the Money	$0.00In the Money	---In the Money	61In the Money
EANear the Money	$0.20Near the Money	$0.35Near the Money	$0.28Near the Money	$-0.04Near the Money	12Near the Money	903Near the Money	Filter Table By Strike Price of$130.00	EAIn the Money	$2.90In the Money	$3.20In the Money	$3.20In the Money	$-0.70In the Money	5In the Money	629In the Money
EAOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	5Out of the Money	40Out of the Money	Filter Table By Strike Price of$131.00	EAIn the Money	$2.10In the Money	$4.20In the Money	$4.00In the Money	$-0.30In the Money	6In the Money	19In the Money
EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.50Out of the Money	1Out of the Money	175Out of the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$3.00In the Money	$6.40In the Money	$5.60In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.25Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$4.70In the Money	$7.00In the Money	$5.30In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$5.00In the Money	$8.90In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.02Out of the Money	17Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$6.00In the Money	$9.90In the Money	$8.20In the Money	$0.00In the Money	---In the Money	133In the Money
EAOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.02Out of the Money	1Out of the Money	254Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	$7.00In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	$8.00In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	95Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$9.00In the Money	$12.70In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$139.00	EAIn the Money	$10.00In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	3Out of the Money	466Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$11.00In the Money	$14.90In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
EAOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.51Out of the Money	$-0.01Out of the Money	15Out of the Money	21Out of the Money	Filter Table By Strike Price of$141.00	EAIn the Money	$12.00In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.49Out of the Money	$0.07Out of the Money	15Out of the Money	38Out of the Money	Filter Table By Strike Price of$142.00	EAIn the Money	$13.00In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$143.00	EAIn the Money	$14.00In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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	Filter Table By Strike Price of$144.00	EAIn the Money	$15.00In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$16.00In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$21.00In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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	Filter Table By Strike Price of$152.50	EAIn the Money	$24.00In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$1.00Out 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$155.00	EAIn the Money	$26.50In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$31.50In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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	Filter Table By Strike Price of$165.00	EAIn the Money	$36.50In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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	Filter Table By Strike Price of$170.00	EAIn the Money	$41.00In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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	Filter Table By Strike Price of$175.00	EAIn the Money	$46.50In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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	Filter Table By Strike Price of$180.00	EAIn the Money	$51.80In the Money	$54.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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	Filter Table By Strike Price of$185.00	EAIn the Money	$57.00In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out 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	$61.70In the Money	$64.10In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)