Stocks Options

LAST PRICE
144.7500
TODAY'S CHANGE (%)
Trending Up1.0500 (0.7307%)

Bid / Lots
144.7500/ 1
Ask / Lots
148.9100/ 1
Open / Previous Close
144.2500 / 143.7000
Day Range
Low 143.1400
High 145.1300
52 Week Range
Low 117.4700
High 153.5050
Volume
1,207,084
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 17.471

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$67.80In the Money	$71.70In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$62.80In the Money	$66.70In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$57.80In the Money	$61.70In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$52.80In the Money	$56.70In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$47.80In the Money	$51.70In the Money	---In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$42.80In the Money	$46.70In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$37.80In the Money	$41.70In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$32.80In the Money	$36.70In the Money	---In 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	$0.70Out of the Money	---Out 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	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EAIn the Money	$22.80In the Money	$26.70In the Money	---In 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	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
EAIn the Money	$21.50In the Money	$22.20In the Money	---In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EAIn the Money	$20.20In the Money	$21.20In the Money	---In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	12Out of the Money	263Out of the Money
EAIn the Money	$19.20In the Money	$21.60In the Money	---In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	24Out of the Money	12Out of the Money
EAIn the Money	$18.30In the Money	$19.10In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	1Out of the Money
EAIn the Money	$16.60In the Money	$19.50In the Money	$17.10In the Money	$17.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$127.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
EAIn the Money	$15.00In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	EAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	25Out of the Money
EAIn the Money	$15.50In the Money	$16.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	EAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	45Out of the Money
EAIn the Money	$14.30In the Money	$15.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	29Out of the Money	17Out of the Money
EAIn the Money	$13.20In the Money	$14.10In the Money	$20.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$131.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	1Out of the Money
EAIn the Money	$10.70In the Money	$14.50In the Money	$19.77In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	1Out of the Money
EAIn the Money	$10.20In the Money	$13.80In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	15Out of the Money	202Out of the Money
EAIn the Money	$9.70In the Money	$12.50In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$134.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	107Out of the Money	---Out of the Money
EAIn the Money	$9.40In the Money	$10.20In the Money	$14.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	196Out of the Money	200Out of the Money
EAIn the Money	$8.50In the Money	$9.70In the Money	$14.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	55Out of the Money	2Out of the Money
EAIn the Money	$6.40In the Money	$9.70In the Money	$11.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
EAIn the Money	$6.50In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	25Out of the Money	2Out of the Money
EAIn the Money	$5.60In the Money	$6.00In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$139.00	EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	1Out of the Money	6Out of the Money
EAIn the Money	$4.60In the Money	$6.70In the Money	$4.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	3Out of the Money	203Out of the Money
EAIn the Money	$3.70In the Money	$5.90In the Money	$3.36In the Money	$1.98In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$141.00	EAOut of the Money	---Out of the Money	$0.15Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EAIn the Money	$2.75In the Money	$4.20In the Money	$2.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$142.00	EANear the Money	$0.05Near the Money	$0.20Near the Money	$0.33Near the Money	$-0.73Near the Money	1Near the Money	17Near the Money
EAIn the Money	$1.85In the Money	$2.35In the Money	$2.60In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$143.00	EANear the Money	$0.15Near the Money	$0.30Near the Money	$0.25Near the Money	$-1.00Near the Money	4Near the Money	16Near the Money
EAUnderlying issue's last price	$1.10Underlying issue's last price	$2.25Underlying issue's last price	$1.22Underlying issue's last price	$0.62Underlying issue's last price	12Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$144.00Underlying issue's last price	EAUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.70Underlying issue's last price	$-0.90Underlying issue's last price	24Underlying issue's last price	37Underlying issue's last price
EANear the Money	$0.55Near the Money	$1.65Near the Money	$0.50Near the Money	$0.00Near the Money	6Near the Money	31Near the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$0.30In the Money	$0.95In the Money	$1.37In the Money	$-1.83In the Money	7In the Money	78In the Money
EANear the Money	$0.20Near the Money	$0.35Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$146.00	EAIn the Money	$1.35In the Money	$1.65In the Money	$1.65In the Money	$-2.32In the Money	5In the Money	23In the Money
EANear the Money	$0.05Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.02Near the Money	1Near the Money	28Near the Money	Filter Table By Strike Price of$147.00	EAIn the Money	$1.35In the Money	$2.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	51In the Money
EAOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$148.00	EAIn the Money	$3.10In the Money	$3.60In the Money	$7.15In the Money	$0.00In the Money	---In the Money	36In the Money
EAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$149.00	EAIn the Money	$2.35In the Money	$4.50In the Money	$1.25In the Money	$0.00In the Money	---In the Money	21In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	1,089Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$3.20In the Money	$5.50In the Money	$6.20In the Money	$0.00In the Money	---In the Money	13In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	39Out of the Money	121Out of the Money	Filter Table By Strike Price of$152.50	EAIn the Money	$7.30In the Money	$9.70In the Money	$6.30In 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	$0.18Out of the Money	$0.13Out of the Money	1Out of the Money	59Out of the Money	Filter Table By Strike Price of$155.00	EAIn the Money	$8.30In the Money	$10.50In the Money	$9.95In the Money	$0.00In the Money	---In the Money	---In the Money
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	9Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$12.60In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$15.00In the Money	$15.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out 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	$17.50In the Money	$19.60In the Money	---In 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	---Out 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	$20.00In the Money	$20.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$22.50In the Money	$24.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$23.40In the Money	$27.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$25.90In the Money	$29.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$28.40In the Money	$32.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$31.00In the Money	$34.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$33.40In the Money	$37.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$38.40In the Money	$42.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$43.40In the Money	$47.30In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)