Stocks Options

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

Bid / Lots
139.0000/ 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
4,582,176
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 17.635

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$62.70In the Money	$66.00In 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	---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	$57.70In the Money	$61.60In 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	---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	$52.70In the Money	$56.60In 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	---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	$47.80In the Money	$51.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$42.60In the Money	$46.60In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$38.00In the Money	$41.10In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$33.30In the Money	$36.40In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$28.40In the Money	$31.50In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$26.80In the Money	$30.30In the Money	$29.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$111.00	EAOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$26.60In 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$112.00	EAOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$25.40In the Money	$28.50In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$24.60In the Money	$27.30In the Money	$32.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$114.00	EAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$23.50In the Money	$25.50In 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	---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
EAIn the Money	$21.90In the Money	$24.10In the Money	$23.80In the Money	$23.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$116.00	EAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$21.60In the Money	$23.20In 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	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.05Out of the Money	3Out of the Money	---Out of the Money
EAIn the Money	$20.40In the Money	$22.50In 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	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EAIn the Money	$19.60In the Money	$21.60In 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	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	13Out of the Money
EAIn the Money	$18.70In the Money	$20.00In 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	---Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1Out of the Money	2Out of the Money
EAIn the Money	$17.50In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	EAOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$16.20In the Money	$18.00In the Money	$24.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$122.00	EAOut of the Money	---Out of the Money	$1.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$15.50In the Money	$17.40In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$14.80In the Money	$17.50In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$13.80In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	EAOut of the Money	---Out of the Money	$0.70Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$12.90In the Money	$14.30In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$11.50In the Money	$13.50In 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	$0.05Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$11.20In the Money	$13.70In the Money	$14.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$128.00	EAOut of the Money	$0.05Out 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
EAIn the Money	$9.60In the Money	$11.50In 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	$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	$8.60In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	EAOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
EAIn the Money	$8.30In the Money	$9.40In the Money	$16.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$131.00	EAOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$7.10In the Money	$8.30In 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	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$6.50In the Money	$7.90In 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	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EAIn the Money	$5.40In the Money	$6.10In 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	$0.15Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	3Out of the Money	100Out of the Money
EAIn the Money	$4.70In the Money	$5.10In the Money	$10.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	EAOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.12Out of the Money	86Out of the Money	955Out of the Money
EAIn the Money	$3.30In the Money	$5.50In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	EAOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.20Out of the Money	1Out of the Money	13Out of the Money
EAIn the Money	$3.00In the Money	$5.20In the Money	$4.90In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$137.00	EANear the Money	$0.50Near the Money	$0.60Near the Money	$0.55Near the Money	$0.15Near the Money	41Near the Money	19Near the Money
EAIn the Money	$2.40In the Money	$2.55In the Money	$2.40In the Money	$-1.70In the Money	20In the Money	1In the Money	Filter Table By Strike Price of$138.00	EANear the Money	$0.70Near the Money	$0.85Near the Money	$0.74Near the Money	$0.14Near the Money	35Near the Money	1,701Near the Money
EAUnderlying issue's last price	$1.65Underlying issue's last price	$1.90Underlying issue's last price	$4.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$139.00Underlying issue's last price	EAUnderlying issue's last price	$1.05Underlying issue's last price	$1.20Underlying issue's last price	$1.10Underlying issue's last price	$0.20Underlying issue's last price	19Underlying issue's last price	1,699Underlying issue's last price
EANear the Money	$1.20Near the Money	$1.35Near the Money	$1.15Near the Money	$-1.05Near the Money	35Near the Money	7Near the Money	Filter Table By Strike Price of$140.00	EAIn the Money	$1.50In the Money	$1.70In the Money	$1.55In the Money	$0.25In the Money	146In the Money	968In the Money
EANear the Money	$0.75Near the Money	$0.90Near the Money	$0.70Near the Money	$-0.85Near the Money	6Near the Money	31Near the Money	Filter Table By Strike Price of$141.00	EAIn the Money	$2.10In the Money	$2.30In the Money	$2.20In the Money	$0.40In the Money	78In the Money	142In the Money
EANear the Money	$0.45Near the Money	$0.60Near the Money	$0.50Near the Money	$-1.72Near the Money	5Near the Money	13Near the Money	Filter Table By Strike Price of$142.00	EAIn the Money	$2.15In the Money	$3.10In the Money	$2.67In the Money	$0.87In the Money	5In the Money	903In the Money
EAOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$-0.72Out of the Money	16Out of the Money	40Out of the Money	Filter Table By Strike Price of$143.00	EAIn the Money	$1.90In the Money	$5.80In the Money	$3.80In the Money	$1.65In the Money	3In the Money	887In the Money
EAOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1,399Out of the Money	Filter Table By Strike Price of$144.00	EAIn the Money	$3.20In the Money	$4.80In the Money	$5.10In the Money	$2.27In the Money	3In the Money	143In the Money
EAOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	7Out of the Money	147Out of the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$5.40In the Money	$5.80In the Money	$5.60In the Money	$2.05In the Money	3In the Money	350In the Money
EAOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	5Out of the Money	256Out of the Money	Filter Table By Strike Price of$146.00	EAIn the Money	$5.70In the Money	$6.80In the Money	$6.85In the Money	$2.50In the Money	26In the Money	320In the Money
EAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$-0.22Out of the Money	1Out of the Money	628Out of the Money	Filter Table By Strike Price of$147.00	EAIn the Money	$6.90In the Money	$7.80In the Money	$8.35In the Money	$2.03In the Money	2In the Money	288In the Money
EAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	635Out of the Money	Filter Table By Strike Price of$148.00	EAIn the Money	$7.80In the Money	$8.90In the Money	$6.81In the Money	$0.00In the Money	---In the Money	38In the Money
EAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money	Filter Table By Strike Price of$149.00	EAIn the Money	$8.60In the Money	$9.70In the Money	$3.13In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	7Out of the Money	1,104Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$9.00In the Money	$11.30In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.17Out of the Money	1Out of the Money	129Out of the Money	Filter Table By Strike Price of$152.50	EAIn the Money	$11.30In the Money	$13.40In the Money	$8.50In 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	$-0.02Out of the Money	9Out of the Money	309Out of the Money	Filter Table By Strike Price of$155.00	EAIn the Money	$13.70In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.01Out of the Money	1Out of the Money	130Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$16.50In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$19.60In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$162.50	EAIn the Money	$21.70In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.75Out 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	$23.50In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.75Out 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	$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	$0.00Out 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	$28.50In 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	$0.95Out 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$172.50	EAIn the Money	$31.30In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$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	$33.60In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$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$180.00	EAIn the Money	$39.00In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$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	$43.70In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.95Out 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$190.00	EAIn the Money	$48.80In the Money	$52.30In 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 27, 2024)

Put Options (expires Friday September 27, 2024)