Stocks Options

LAST PRICE
157.9100
TODAY'S CHANGE (%)
Trending Down-2.0900 (-1.3063%)

Bid / Lots
157.2600/ 1
Ask / Lots
158.4000/ 1
Open / Previous Close
160.0000 / 160.0000
Day Range
Low 157.3800
High 160.0000
52 Week Range
Low 124.9200
High 160.3090
Volume
1,391,991
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 17.107

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EAIn the Money	$75.80In the Money	$79.80In 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	---Out of the Money	$2.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EAIn the Money	$70.80In the Money	$74.80In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EAIn the Money	$65.80In the Money	$69.80In 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	$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	$60.80In the Money	$64.80In 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	$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	$55.80In the Money	$59.80In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EAIn the Money	$50.80In the Money	$54.80In 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	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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$110.00	EAOut of the Money	---Out of the Money	$1.60Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EAIn the Money	$40.80In the Money	$44.70In 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	$1.35Out 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	$39.80In 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	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
EAIn the Money	$30.80In the Money	$34.80In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
EAIn the Money	$25.80In the Money	$29.80In 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	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EAIn the Money	$24.80In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	EAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$23.80In the Money	$27.80In 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	---Out of the Money	$0.25Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EAIn the Money	$22.80In 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$133.00	EAOut of the Money	---Out of the Money	$0.45Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EAIn the Money	$21.80In the Money	$25.80In 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	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EAIn the Money	$20.80In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	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	96Out of the Money
EAIn the Money	$19.90In the Money	$23.80In the Money	$11.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$136.00	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	75Out of the Money
EAIn the Money	$18.80In the Money	$22.80In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$137.00	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	13Out of the Money
EAIn the Money	$17.80In the Money	$21.80In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EAIn the Money	$16.80In the Money	$20.80In the Money	$11.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$139.00	EAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EAIn the Money	$15.80In the Money	$19.80In the Money	$14.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	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	206Out of the Money
EAIn the Money	$14.80In the Money	$18.80In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EAIn the Money	$13.80In the Money	$17.80In the Money	$8.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$142.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
EAIn the Money	$12.80In the Money	$16.80In the Money	$5.41In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EAIn the Money	$11.80In the Money	$15.80In the Money	$7.33In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$144.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EAIn the Money	$10.90In the Money	$14.70In the Money	$13.60In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$145.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EAIn the Money	$11.40In the Money	$13.80In the Money	$12.60In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$146.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
EAIn the Money	$8.90In the Money	$12.80In the Money	$6.10In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$147.00	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	26Out of the Money
EAIn the Money	$7.80In the Money	$11.80In the Money	$9.95In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$148.00	EAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EAIn the Money	$6.80In the Money	$10.70In the Money	$9.15In the Money	$3.45In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$149.00	EAOut of the Money	---Out of the Money	$1.60Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
EAIn the Money	$7.40In the Money	$9.60In the Money	$8.45In the Money	$-1.05In the Money	23In the Money	130In the Money	Filter Table By Strike Price of$150.00	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	42Out of the Money
EAIn the Money	$5.10In the Money	$6.60In the Money	$5.95In the Money	$-1.00In the Money	6In the Money	263In the Money	Filter Table By Strike Price of$152.50	EAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
EAIn the Money	$2.45In the Money	$3.60In the Money	$2.90In the Money	$-1.17In the Money	22In the Money	636In the Money	Filter Table By Strike Price of$155.00	EANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,008Near the Money
EAUnderlying issue's last price	---Underlying issue's last price	$1.40Underlying issue's last price	$0.97Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	44Underlying issue's last price	Filter Table By Strike Price of$157.50Underlying issue's last price	EAUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.08Underlying issue's last price	$-0.19Underlying issue's last price	2Underlying issue's last price	450Underlying issue's last price
EANear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$-0.27Near the Money	4Near the Money	342Near the Money	Filter Table By Strike Price of$160.00	EAIn the Money	$1.80In the Money	$4.00In the Money	$1.55In the Money	$0.88In the Money	4In the Money	8In the Money
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	383Out of the Money	Filter Table By Strike Price of$162.50	EAIn the Money	$2.85In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$165.00	EAIn the Money	$5.20In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EAOut of the Money	---Out of the Money	$0.70Out 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	$7.70In the Money	$11.60In the Money	$9.75In the Money	$0.00In the Money	---In the Money	1In the Money
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	Filter Table By Strike Price of$170.00	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	---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$175.00	EAIn the Money	$15.20In the Money	$19.20In 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$180.00	EAIn the Money	$20.20In the Money	$24.20In 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$185.00	EAIn the Money	$25.20In the Money	$29.20In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)