Stocks Options

LAST PRICE
143.7000
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.0695%)

Bid / Lots
142.0000/ 2
Ask / Lots
148.9100/ 1
Open / Previous Close
144.0400 / 143.8000
Day Range
Low 140.8250
High 144.1400
52 Week Range
Low 117.4700
High 153.5050
Volume
1,803,503
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	$67.40In the Money	$70.60In 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	$1.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$62.50In the Money	$65.60In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$57.50In the Money	$60.70In 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	$1.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$51.80In the Money	$55.70In 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	$1.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$46.80In the Money	$50.70In 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	$1.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$42.50In the Money	$45.70In 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	$1.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$36.80In the Money	$40.60In 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	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$32.50In the Money	$35.70In 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	$1.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$27.00In the Money	$30.50In 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	$23.30In the Money	$24.30In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
EAIn the Money	$20.40In the Money	$21.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money
EAIn the Money	$19.40In the Money	$20.30In 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	$0.05Out of the Money	$0.00Out of the Money	28Out of the Money	235Out of the Money
EAIn the Money	$18.40In the Money	$19.50In 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	$0.30Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	11Out of the Money
EAIn the Money	$17.50In the Money	$18.30In 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	---Out of the Money	1Out of the Money
EAIn the Money	$16.40In the Money	$17.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	EAOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$15.50In the Money	$16.30In 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EAIn the Money	$14.40In the Money	$16.40In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
EAIn the Money	$13.40In the Money	$14.40In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EAIn the Money	$12.40In the Money	$13.10In 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	$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	$9.80In the Money	$13.80In 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	$0.05Out of the Money	1Out of the Money	---Out of the Money
EAIn the Money	$10.40In the Money	$12.80In 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	$2.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
EAIn the Money	$9.60In the Money	$11.00In 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	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$8.20In the Money	$10.70In 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	$2.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
EAIn the Money	$6.90In the Money	$9.30In 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	$2.20Out of the Money	$0.16Out of the Money	$0.16Out of the Money	2Out of the Money	---Out of the Money
EAIn the Money	$6.50In the Money	$9.00In 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	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
EAIn the Money	$3.90In the Money	$6.20In 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	---Out of the Money	2Out of the Money
EAIn the Money	$4.80In the Money	$5.20In the Money	$3.90In the Money	$3.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$139.00	EAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.06Out of the Money	2Out of the Money	5Out of the Money
EAIn the Money	$2.45In the Money	$4.20In 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	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.40Out of the Money	209Out of the Money	13Out of the Money
EAIn the Money	$2.45In the Money	$3.30In the Money	$1.38In the Money	$-3.02In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$141.00	EANear the Money	$0.25Near the Money	$0.35Near the Money	$1.05Near the Money	$0.64Near the Money	2Near the Money	18Near the Money
EAIn the Money	$1.45In the Money	$2.40In the Money	$2.05In the Money	$-1.65In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$142.00	EANear the Money	$0.40Near the Money	$0.55Near the Money	$1.06Near the Money	$0.31Near the Money	2Near the Money	17Near the Money
EAUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$2.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$143.00Underlying issue's last price	EAUnderlying issue's last price	$0.65Underlying issue's last price	$0.85Underlying issue's last price	$1.25Underlying issue's last price	$0.40Underlying issue's last price	5Underlying issue's last price	14Underlying issue's last price
EANear the Money	$0.90Near the Money	$1.05Near the Money	$0.60Near the Money	$-0.61Near the Money	19Near the Money	19Near the Money	Filter Table By Strike Price of$144.00	EAIn the Money	$1.10In the Money	$1.30In the Money	$1.60In the Money	$0.00In the Money	---In the Money	37In the Money
EANear the Money	$0.50Near the Money	$0.65Near the Money	$0.50Near the Money	$-0.30Near the Money	23Near the Money	15Near the Money	Filter Table By Strike Price of$145.00	EAIn the Money	$1.65In the Money	$1.90In the Money	$3.20In the Money	$1.30In the Money	1In the Money	79In the Money
EANear the Money	$0.25Near the Money	$0.35Near the Money	$0.19Near the Money	$-0.66Near the Money	5Near the Money	13Near the Money	Filter Table By Strike Price of$146.00	EAIn the Money	$2.35In the Money	$4.00In the Money	$3.97In the Money	$2.02In the Money	5In the Money	25In the Money
EAOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	13Out of the Money	23Out of the Money	Filter Table By Strike Price of$147.00	EAIn the Money	$2.20In the Money	$5.00In the Money	$5.00In the Money	$1.44In the Money	1In the Money	50In the Money
EAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$148.00	EAIn the Money	$4.10In the Money	$5.50In the Money	$7.15In the Money	$3.80In the Money	2In the Money	38In the Money
EAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$149.00	EAIn the Money	$5.10In the Money	$7.30In the Money	$1.25In the Money	$0.00In the Money	---In the Money	21In the Money
EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	266Out of the Money	948Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$6.00In the Money	$8.30In the Money	$6.20In the Money	$0.00In the Money	---In the Money	14In the Money
EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	2Out of the Money	123Out of the Money	Filter Table By Strike Price of$152.50	EAIn the Money	$7.20In the Money	$9.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$155.00	EAIn the Money	$10.80In the Money	$11.70In the Money	$9.95In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	4Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$13.40In the Money	$14.20In the Money	---In 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	$-0.25Out of the Money	5Out of the Money	6Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$14.90In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	EAIn the Money	$18.50In the Money	$19.40In the Money	---In 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	---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	$20.90In the Money	$21.90In the Money	---In 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	---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	$22.20In the Money	$24.10In the Money	---In 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	---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	$24.50In the Money	$28.30In the Money	---In 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	---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	$27.00In the Money	$30.80In the Money	---In 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	---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	$29.50In the Money	$32.90In the Money	---In 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	---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	$32.10In the Money	$35.10In the Money	---In 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	---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	$34.50In the Money	$38.30In the Money	---In 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	---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	$39.30In the Money	$43.30In the Money	---In 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	---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	$44.50In the Money	$48.20In 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)