Stocks Options

LAST PRICE
128.4900
TODAY'S CHANGE (%)
Trending Up0.8700 (0.6817%)

Bid / Lots
128.4800/ 2
Ask / Lots
128.5000/ 2
Open / Previous Close
128.0800 / 127.6200
Day Range
Low 127.0300
High 128.7900
52 Week Range
Low 117.4700
High 144.5300
Volume
641,875
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 17.733

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	$57.10In the Money	$59.50In 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	$0.00Out 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	$51.90In the Money	$54.50In 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	$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	$46.70In the Money	$49.50In 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	$0.00Out 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	$42.40In the Money	$44.50In 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	$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	$36.90In the Money	$39.60In 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	$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	$31.60In the Money	$34.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
EAIn the Money	$26.80In the Money	$29.50In 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	$0.00Out 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	$22.40In the Money	$24.50In 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	$18.60In the Money	$21.40In 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	$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	$17.90In 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	$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	$16.80In 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$110.00	EAOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	10Out of the Money	139Out of the Money
EAIn the Money	$15.90In the Money	$18.00In 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	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	20Out of the Money	---Out of the Money
EAIn the Money	$15.10In the Money	$17.30In 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	$0.05Out of the Money	$0.05Out of the Money	44Out of the Money	---Out of the Money
EAIn the Money	$13.90In the Money	$16.00In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$12.80In the Money	$15.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EAIn the Money	$11.60In the Money	$14.60In 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	$2.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
EAIn the Money	$10.90In the Money	$13.00In 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	$0.00Out of the Money	$2.15Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$10.00In the Money	$11.90In 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	$0.00Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$9.00In the Money	$11.10In 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	$0.00Out 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	$7.70In the Money	$10.60In 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	$0.00Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	44Out of the Money
EAIn the Money	$7.00In the Money	$8.70In the Money	$6.30In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	658Out of the Money
EAIn the Money	$5.80In the Money	$8.00In 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	$0.05Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
EAIn the Money	$5.10In the Money	$7.80In 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	$0.05Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	51Out of the Money
EAIn the Money	$4.90In the Money	$6.90In the Money	$4.80In the Money	$0.39In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$123.00	EAOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
EAIn the Money	$2.90In the Money	$5.70In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
EAIn the Money	$3.20In the Money	$4.00In the Money	$2.72In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$125.00	EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1Out of the Money	315Out of the Money
EAIn the Money	$2.10In the Money	$3.10In the Money	$2.10In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$126.00	EANear the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.15Near the Money	2Near the Money	145Near the Money
EAIn the Money	$1.55In the Money	$1.80In the Money	$1.60In the Money	$0.45In the Money	15In the Money	107In the Money	Filter Table By Strike Price of$127.00	EANear the Money	$0.10Near the Money	$0.20Near the Money	$0.65Near the Money	$0.37Near the Money	22Near the Money	142Near the Money
EAUnderlying issue's last price	$0.80Underlying issue's last price	$0.95Underlying issue's last price	$0.75Underlying issue's last price	$-0.13Underlying issue's last price	80Underlying issue's last price	144Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	EAUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$-2.10Underlying issue's last price	18Underlying issue's last price	180Underlying issue's last price
EANear the Money	$0.30Near the Money	$0.45Near the Money	$0.40Near the Money	$0.10Near the Money	18Near the Money	80Near the Money	Filter Table By Strike Price of$129.00	EAIn the Money	$0.80In the Money	$0.95In the Money	$1.05In the Money	$-0.15In the Money	2In the Money	78In the Money
EANear the Money	$0.10Near the Money	$0.25Near the Money	$0.25Near the Money	$0.05Near the Money	45Near the Money	869Near the Money	Filter Table By Strike Price of$130.00	EAIn the Money	$1.55In the Money	$1.75In the Money	$2.52In the Money	$0.62In the Money	3In the Money	619In the Money
EANear the Money	$0.05Near the Money	$0.15Near the Money	$0.40Near the Money	$0.30Near the Money	3Near the Money	53Near the Money	Filter Table By Strike Price of$131.00	EAIn the Money	$2.15In the Money	$3.00In the Money	$5.10In the Money	$0.00In the Money	---In the Money	15In the Money
EAOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$2.95In the Money	$5.00In 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	$0.35Out of the Money	$0.15Out of the Money	$0.09Out of the Money	1Out of the Money	98Out of the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$3.80In the Money	$5.00In 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	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$4.90In the Money	$7.40In 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	$2.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	945Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$5.50In the Money	$7.10In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	$6.20In the Money	$9.40In 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	$2.15Out of the Money	$0.06Out 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	$7.50In the Money	$10.40In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$9.00In the Money	$11.40In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$2.15Out 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$139.00	EAIn the Money	$9.90In the Money	$12.40In 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	$0.05Out of the Money	$-0.03Out of the Money	104Out of the Money	478Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$10.50In the Money	$13.40In 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	$2.15Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$141.00	EAIn the Money	$11.50In the Money	$14.40In 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	$2.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$142.00	EAIn the Money	$12.50In the Money	$15.40In 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	$0.05Out of the Money	$-0.30Out of the Money	4Out of the Money	34Out of the Money	Filter Table By Strike Price of$143.00	EAIn the Money	$14.00In the Money	$16.20In 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	$0.05Out of the Money	$0.05Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	EAIn the Money	$15.00In the Money	$17.40In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$15.50In the Money	$18.40In 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	$2.15Out 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	$20.50In the Money	$23.10In 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	$2.15Out 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$152.50	EAIn the Money	$23.10In the Money	$25.90In 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	$2.15Out 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$155.00	EAIn the Money	$25.50In the Money	$28.20In 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	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$30.40In the Money	$33.40In 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	$2.15Out 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$165.00	EAIn the Money	$35.50In the Money	$38.40In 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	$2.15Out 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$170.00	EAIn the Money	$40.50In the Money	$43.10In 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	$2.15Out 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$175.00	EAIn the Money	$45.40In the Money	$48.40In 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	$2.15Out 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$180.00	EAIn the Money	$50.10In the Money	$53.20In 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	$2.15Out 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	$55.70In the Money	$58.10In 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	$2.10Out 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	$60.40In the Money	$63.20In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)