Stocks Options

LAST PRICE
145.3400
TODAY'S CHANGE (%)
Trending Down-1.1800 (-0.8054%)

Bid / Lots
145.3000/ 2
Ask / Lots
145.3900/ 3
Open / Previous Close
147.0000 / 146.5200
Day Range
Low 143.8650
High 147.7200
52 Week Range
Low 117.4700
High 153.5050
Volume
1,072,163
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 17.366

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$79.00In the Money	$82.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	EAOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$74.00In the Money	$77.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EAIn the Money	$69.00In the Money	$72.40In the Money	$52.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$64.00In the Money	$67.10In 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	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$59.00In the Money	$61.60In 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	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$55.10In the Money	$56.90In 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	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$49.20In the Money	$51.90In 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	$0.15Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$44.00In the Money	$46.80In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
EAIn the Money	$39.40In the Money	$42.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
EAIn the Money	$34.20In the Money	$37.60In the Money	$34.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
EAIn the Money	$29.70In the Money	$31.10In the Money	$32.11In the Money	$0.00In the Money	---In the Money	18In 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	1,730Out of the Money
EAIn the Money	$24.80In the Money	$25.90In the Money	$27.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$120.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	809Out of the Money
EAIn the Money	$23.30In the Money	$24.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	30Out of the Money	19Out of the Money
EAIn the Money	$21.90In the Money	$23.20In 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	$0.05Out 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	$20.80In the Money	$22.00In 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	$0.05Out of the Money	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$20.30In the Money	$20.70In the Money	$22.50In the Money	$-0.96In the Money	10In the Money	64In the Money	Filter Table By Strike Price of$125.00	EAOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.12Out of the Money	10Out of the Money	300Out of the Money
EAIn the Money	$18.80In 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$126.00	EAOut of the Money	$0.05Out of the Money	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$18.00In the Money	$19.00In 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	$0.05Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.11Out of the Money	5Out of the Money	---Out of the Money
EAIn the Money	$17.40In the Money	$18.30In the Money	$17.70In the Money	$17.70In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$128.00	EAOut of the Money	$0.05Out of the Money	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$16.20In the Money	$17.40In 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	$0.05Out of the Money	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$15.30In the Money	$15.80In the Money	$15.90In the Money	$-4.03In the Money	74In the Money	222In the Money	Filter Table By Strike Price of$130.00	EAOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.01Out of the Money	3Out of the Money	692Out of the Money
EAIn the Money	$14.00In the Money	$15.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	EAOut of the Money	$0.05Out of the Money	$0.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$13.10In the Money	$14.30In the Money	---In 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	$0.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EAIn the Money	$11.90In the Money	$13.30In 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	$0.10Out of the Money	$0.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EAIn the Money	$11.00In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	EAOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$10.10In the Money	$11.10In the Money	$9.80In the Money	$0.00In the Money	---In the Money	398In the Money	Filter Table By Strike Price of$135.00	EAOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.04Out of the Money	18Out of the Money	863Out of the Money
EAIn the Money	$9.30In the Money	$10.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	EAOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EAIn the Money	$8.40In the Money	$9.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	EAOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.17Out of the Money	4Out of the Money	5Out of the Money
EAIn the Money	$7.40In the Money	$8.10In the Money	$15.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$138.00	EAOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	2Out of the Money	2Out of the Money
EAIn the Money	$6.60In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	EAOut of the Money	$0.35Out of the Money	$0.65Out of the Money	$0.61Out of the Money	$0.21Out of the Money	6Out of the Money	15Out of the Money
EAIn the Money	$5.90In the Money	$6.40In the Money	$5.20In the Money	$-1.14In the Money	31In the Money	1,226In the Money	Filter Table By Strike Price of$140.00	EAOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-0.35Out of the Money	7Out of the Money	808Out of the Money
EAIn the Money	$4.90In the Money	$5.50In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	EAOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-0.23Out of the Money	5Out of the Money	533Out of the Money
EAIn the Money	$4.30In the Money	$4.60In the Money	$4.57In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$142.00	EAOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.90Out of the Money	$-0.20Out of the Money	26Out of the Money	407Out of the Money
EAIn the Money	$3.40In the Money	$3.90In the Money	$1.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$143.00	EANear the Money	$1.10Near the Money	$1.40Near the Money	$1.35Near the Money	$0.00Near the Money	---Near the Money	109Near the Money
EAIn the Money	$2.95In the Money	$3.20In the Money	$2.90In the Money	$-0.95In the Money	43In the Money	209In the Money	Filter Table By Strike Price of$144.00	EANear the Money	$1.55Near the Money	$1.75Near the Money	$2.00Near the Money	$0.40Near the Money	4Near the Money	235Near the Money
EAUnderlying issue's last price	$2.25Underlying issue's last price	$2.65Underlying issue's last price	$2.55Underlying issue's last price	$-0.30Underlying issue's last price	37Underlying issue's last price	3,440Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	EAUnderlying issue's last price	$1.90Underlying issue's last price	$2.20Underlying issue's last price	$2.37Underlying issue's last price	$0.42Underlying issue's last price	100Underlying issue's last price	826Underlying issue's last price
EANear the Money	$1.80Near the Money	$2.20Near the Money	$2.14Near the Money	$-0.71Near the Money	67Near the Money	498Near the Money	Filter Table By Strike Price of$146.00	EAIn the Money	$2.35In the Money	$2.70In the Money	$1.90In the Money	$-0.50In the Money	2In the Money	141In the Money
EANear the Money	$1.50Near the Money	$1.75Near the Money	$1.85Near the Money	$-0.60Near the Money	553Near the Money	2,264Near the Money	Filter Table By Strike Price of$147.00	EAIn the Money	$3.00In the Money	$3.30In the Money	$3.60In the Money	$0.85In the Money	42In the Money	274In the Money
EANear the Money	$1.15Near the Money	$1.35Near the Money	$1.35Near the Money	$-0.65Near the Money	85Near the Money	579Near the Money	Filter Table By Strike Price of$148.00	EAIn the Money	$3.70In the Money	$4.00In the Money	$4.30In the Money	$0.44In the Money	27In the Money	51In the Money
EAOut of the Money	$0.80Out of the Money	$1.05Out of the Money	$0.90Out of the Money	$-0.65Out of the Money	283Out of the Money	268Out of the Money	Filter Table By Strike Price of$149.00	EAIn the Money	$4.40In the Money	$4.70In the Money	$3.60In the Money	$-0.54In the Money	37In the Money	49In the Money
EAOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-0.45Out of the Money	231Out of the Money	16,375Out of the Money	Filter Table By Strike Price of$150.00	EAIn the Money	$5.00In the Money	$5.50In the Money	$4.30In the Money	$-0.45In the Money	1In the Money	583In the Money
EAOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$-0.21Out of the Money	3Out of the Money	454Out of the Money	Filter Table By Strike Price of$152.50	EAIn the Money	$6.60In the Money	$7.70In the Money	$6.75In the Money	$0.00In the Money	---In the Money	45In the Money
EAOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	420Out of the Money	3,612Out of the Money	Filter Table By Strike Price of$155.00	EAIn the Money	$9.60In the Money	$10.10In the Money	$10.65In the Money	$0.00In the Money	---In the Money	73In the Money
EAOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$157.50	EAIn the Money	$11.60In the Money	$12.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,844Out of the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$14.20In the Money	$15.20In the Money	$15.45In the Money	$0.00In the Money	---In the Money	2In the Money
EAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$162.50	EAIn the Money	$16.70In the Money	$17.70In the Money	$17.97In 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	108Out of the Money	Filter Table By Strike Price of$165.00	EAIn the Money	$18.90In the Money	$20.00In the Money	$24.95In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$167.50	EAIn the Money	$21.20In the Money	$23.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$170.00	EAIn the Money	$23.40In the Money	$26.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$175.00	EAIn the Money	$27.70In the Money	$31.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$180.00	EAIn the Money	$32.80In the Money	$36.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$185.00	EAIn the Money	$37.80In the Money	$41.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$190.00	EAIn the Money	$43.20In the Money	$46.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out 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$195.00	EAIn the Money	$48.30In the Money	$51.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$200.00	EAIn the Money	$53.30In the Money	$56.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.15Out 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$210.00	EAIn the Money	$63.50In the Money	$66.10In 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 20, 2024)

Put Options (expires Friday September 20, 2024)