Stocks Options

LAST PRICE
127.7500
TODAY'S CHANGE (%)
Trending Down-1.4100 (-1.0917%)

Bid / Lots
127.0500/ 5
Ask / Lots
127.6500/ 1
Open / Previous Close
128.1400 / 129.1600
Day Range
Low 126.3400
High 128.9000
52 Week Range
Low 117.4700
High 144.5300
Volume
3,206,034
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 17.799

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$50.70In 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$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	$45.80In the Money	$49.80In 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	$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	$40.80In the Money	$44.90In 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	$35.80In the Money	$39.70In 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	$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	$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$95.00	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	$27.80In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	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	$27.10In 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$99.00	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	$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$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	$24.80In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	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	$23.80In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	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	$23.10In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	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	$22.10In 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$104.00	EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.05Out of the Money	131Out of the Money	---Out of the Money
EAIn the Money	$21.00In the Money	$24.90In 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	$0.45Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	20Out of the Money	14Out of the Money
EAIn the Money	$19.80In 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$106.00	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	$19.40In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	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	$18.00In the Money	$22.00In 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	$0.45Out of the Money	$0.05Out of the Money	$0.05Out of the Money	20Out of the Money	---Out of the Money
EAIn the Money	$17.00In the Money	$20.90In 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	$0.45Out of the Money	$0.05Out of the Money	$0.05Out of the Money	20Out of the Money	---Out of the Money
EAIn the Money	$16.00In the Money	$19.90In the Money	$18.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	20Out of the Money	215Out 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$111.00	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	$14.10In the Money	$17.90In 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	$2.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
EAIn the Money	$13.20In the Money	$17.00In 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	$2.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$12.20In the Money	$16.00In the Money	$13.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$114.00	EAOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$11.10In 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$115.00	EAOut of the Money	$0.00Out 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	$10.10In the Money	$14.00In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$116.00	EAOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$9.20In 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$117.00	EAOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$8.00In the Money	$11.90In the Money	$14.60In 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	$2.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
EAIn the Money	$7.10In the Money	$11.00In 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	$2.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EAIn the Money	$6.00In the Money	$10.00In 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	$0.00Out of the Money	$2.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
EAIn the Money	$5.00In the Money	$9.00In the Money	$5.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$121.00	EAOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EAIn the Money	$5.30In the Money	$8.00In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
EAIn the Money	$3.20In the Money	$5.60In 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	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
EAIn the Money	$2.50In the Money	$4.30In the Money	$3.98In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$124.00	EAOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.10Out of the Money	18Out of the Money	22Out of the Money
EAIn the Money	$2.70In the Money	$5.30In the Money	$3.33In the Money	$-0.96In the Money	5In the Money	14In the Money	Filter Table By Strike Price of$125.00	EANear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.05Near the Money	45Near the Money	228Near the Money
EAIn the Money	$2.30In the Money	$2.50In the Money	$2.50In the Money	$-1.00In the Money	69In the Money	25In the Money	Filter Table By Strike Price of$126.00	EANear the Money	$0.45Near the Money	$0.50Near the Money	$0.45Near the Money	$0.09Near the Money	71Near the Money	52Near the Money
EAUnderlying issue's last price	$1.60Underlying issue's last price	$1.75Underlying issue's last price	$1.35Underlying issue's last price	$-0.95Underlying issue's last price	127Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	EAUnderlying issue's last price	$0.75Underlying issue's last price	$0.85Underlying issue's last price	$0.75Underlying issue's last price	$0.21Underlying issue's last price	33Underlying issue's last price	101Underlying issue's last price
EANear the Money	$1.05Near the Money	$1.15Near the Money	$1.10Near the Money	$-0.85Near the Money	19Near the Money	30Near the Money	Filter Table By Strike Price of$128.00	EAIn the Money	$1.20In the Money	$1.30In the Money	$1.40In the Money	$0.60In the Money	9In the Money	279In the Money
EANear the Money	$0.65Near the Money	$0.80Near the Money	$0.70Near the Money	$-0.65Near the Money	9Near the Money	60Near the Money	Filter Table By Strike Price of$129.00	EAIn the Money	$1.70In the Money	$1.90In the Money	$1.45In the Money	$0.00In the Money	---In the Money	719In the Money
EANear the Money	$0.35Near the Money	$0.50Near the Money	$0.42Near the Money	$-0.53Near the Money	51Near the Money	513Near the Money	Filter Table By Strike Price of$130.00	EAIn the Money	$2.40In the Money	$2.70In the Money	$2.55In the Money	$0.30In the Money	1In the Money	3In the Money
EAOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	16Out of the Money	18Out of the Money	Filter Table By Strike Price of$131.00	EAIn the Money	$3.20In the Money	$5.20In the Money	$3.70In the Money	$-0.50In the Money	1In the Money	21In the Money
EAOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$132.00	EAIn the Money	$2.65In the Money	$4.50In 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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$133.00	EAIn the Money	$4.90In the Money	$5.50In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	55Out of the Money	Filter Table By Strike Price of$134.00	EAIn the Money	$4.30In the Money	$8.30In 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	$2.15Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	26Out of the Money	5Out of the Money	Filter Table By Strike Price of$135.00	EAIn the Money	$5.30In the Money	$9.30In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	19Out of the Money	54Out of the Money	Filter Table By Strike Price of$136.00	EAIn the Money	$6.30In the Money	$10.30In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	78Out of the Money	Filter Table By Strike Price of$137.00	EAIn the Money	$7.30In the Money	$11.10In the Money	$10.58In the Money	$0.00In the Money	---In the Money	5In the Money
EAOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$138.00	EAIn the Money	$8.40In the Money	$12.30In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$139.00	EAIn the Money	$9.40In the Money	$13.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$10.20In the Money	$14.20In 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	$0.95Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$141.00	EAIn the Money	$11.20In the Money	$15.20In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$142.00	EAIn the Money	$12.20In the Money	$16.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$143.00	EAIn the Money	$13.20In the Money	$17.20In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$144.00	EAIn the Money	$14.20In the Money	$18.00In 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$145.00	EAIn the Money	$15.20In the Money	$19.00In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$146.00	EAIn the Money	$16.20In the Money	$20.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$147.00	EAIn the Money	$17.20In the Money	$21.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$20.20In the Money	$24.00In 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	$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	$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	$25.30In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$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$160.00	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
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	$35.20In the Money	$39.20In 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 24, 2024)

Put Options (expires Friday May 24, 2024)