S&P 500   3,004.52 (+0.28%)
DOW   26,833.95 (+0.17%)
QQQ   192.22 (+0.19%)
AAPL   243.18 (+1.34%)
FB   186.19 (+2.11%)
MSFT   137.24 (+0.64%)
GOOGL   1,257.63 (+1.32%)
AMZN   1,762.17 (-0.20%)
CGC   21.75 (+2.84%)
NVDA   195.09 (-0.27%)
MU   44.66 (+0.00%)
BABA   169.92 (+0.02%)
GE   9.14 (+0.88%)
TSLA   254.68 (-0.35%)
AMD   31.36 (-0.48%)
T   37.74 (-1.13%)
F   9.21 (+1.54%)
ACB   3.67 (+2.51%)
PRI   125.75 (-0.04%)
NFLX   271.27 (+1.72%)
BAC   31.42 (+0.71%)
GILD   66.58 (+1.09%)
DIS   131.13 (-0.96%)
S&P 500   3,004.52 (+0.28%)
DOW   26,833.95 (+0.17%)
QQQ   192.22 (+0.19%)
AAPL   243.18 (+1.34%)
FB   186.19 (+2.11%)
MSFT   137.24 (+0.64%)
GOOGL   1,257.63 (+1.32%)
AMZN   1,762.17 (-0.20%)
CGC   21.75 (+2.84%)
NVDA   195.09 (-0.27%)
MU   44.66 (+0.00%)
BABA   169.92 (+0.02%)
GE   9.14 (+0.88%)
TSLA   254.68 (-0.35%)
AMD   31.36 (-0.48%)
T   37.74 (-1.13%)
F   9.21 (+1.54%)
ACB   3.67 (+2.51%)
PRI   125.75 (-0.04%)
NFLX   271.27 (+1.72%)
BAC   31.42 (+0.71%)
GILD   66.58 (+1.09%)
DIS   131.13 (-0.96%)
Log in

Electronic Arts Options Chain (NASDAQ:EA)

$95.71
+1.41 (+1.50 %)
(As of 10/23/2019 04:00 PM ET)
Today's Range
$94.36
Now: $95.71
$96.25
50-Day Range
$92.75
MA: $94.96
$97.51
52-Week Range
$73.91
Now: $95.71
$108.80
Volume2.16 million shs
Average Volume4.82 million shs
Market Capitalization$28.21 billion
P/E Ratio24.35
Dividend YieldN/A
Beta0.95

Options Chain

Electronic Arts (NASDAQ:EA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$120.00$0.000Call000
10/25/2019$115.00$0.020Call02030.894716 (+0.199381)0.008089
10/25/2019$112.00$0.020Call000.790093 (+0.183734)0.00903
10/25/2019$111.00$0.020Call090.754205 (+0.178398)0.00941
10/25/2019$110.00$0.020Call0200.717752 (+0.172967)0.009832
10/25/2019$109.00$0.020Call050.687639 (+0.174417)0.010978
10/25/2019$108.00$0.020Call0580.652861 (+0.171729)0.011889
10/25/2019$107.00$0.020Call120.604807 (+0.156326)0.011447
10/25/2019$106.00$0.020Call0140.565805 (+0.150621)0.012141
10/25/2019$105.00$0.020Call0123 (+1)0.526094 (+0.144855)0.012951
10/25/2019$104.00$0.025Call01990.500871 (+0.140425)0.016525
10/25/2019$103.00$0.020Call0960.444205 (+0.120322)0.015044
10/25/2019$102.00$0.010Call1068 (+3)0.366508 (+0.080165)0.009567
10/25/2019$101.00$0.030Call0145 (-9)0.381353 (+0.124748)0.024684
10/25/2019$100.00$0.020Call10227 (+22)0.313918 (+0.051203)0.02044
10/25/2019$99.50$0.025Call168 (+15)0.301547 (+0.042134)0.025802
10/25/2019$99.00$0.030Call0358 (+114)0.286429 (+0.02594)0.031687
10/25/2019$98.50$0.060Call3885 (+54)0.298874 (+0.038839)0.055773
10/25/2019$98.00$0.095Call61821 (+291)0.301227 (+0.040455)0.081917
10/25/2019$97.50$0.135Call33128 (+81)0.297333 (+0.034875)0.11102
10/25/2019$97.00$0.200Call1171,203 (+914)0.298616 (+0.030772)0.152481
10/25/2019$96.50$0.290Call5174 (+66)0.300793 (+0.03171)0.203633
10/25/2019$96.00$0.415Call98195 (+31)0.305502 (+0.032866)0.265016
10/25/2019$95.50$0.565Call208262 (+176)0.307519 (+0.027913)0.331291
10/25/2019$95.00$0.760Call142241 (-88)0.312688 (+0.028511)0.403809
10/25/2019$94.50$0.990Call111105 (+2)0.317227 (+0.026264)0.477623
10/25/2019$94.00$1.260Call43166 (-2)0.322718 (+0.024227)0.550392
10/25/2019$93.50$1.565Call6266 (+3)0.328159 (+0.023271)0.619553
10/25/2019$93.00$1.910Call26155 (+29)0.336043 (+0.032766)0.682205
10/25/2019$92.50$2.280Call2991 (-7)0.342853 (+0.015565)0.738429
10/25/2019$92.00$2.680Call101200.351761 (+0.027633)0.786139
10/25/2019$91.50$3.100Call152 (+4)0.360753 (+0.020075)0.826585
10/25/2019$91.00$3.525Call2464 (+7)0.363725 (+0.00957)0.864226
10/25/2019$90.50$4.025Call364 (+2)0.401778 (+0.002049)0.874911
10/25/2019$90.00$4.575Call098 (+1)0.467876 (+0.056847)0.869418
10/25/2019$89.00$5.550Call11670.528683 (+0.175363)0.89116
10/25/2019$88.50$5.700Call048 (+15)01
10/25/2019$88.00$6.400Call0290.477725 (+0.004547)0.94741
10/25/2019$87.50$6.775Call028
10/25/2019$87.00$7.225Call01401
10/25/2019$86.00$8.675Call000.83437 (+0.201307)0.895627
10/25/2019$85.00$9.675Call000.9108940.903148
10/25/2019$84.00$10.825Call001.08673 (+0.618578)0.889557
10/25/2019$83.00$11.400Call000.7872130.966032
10/25/2019$82.00$12.550Call001.03079 (+0.293877)0.938617
10/25/2019$81.00$13.525Call001.07592 (+0.013109)0.946118
10/25/2019$80.00$14.175Call00
10/25/2019$79.00$15.325Call000.8239750.99199
10/25/2019$75.00$19.925Call001.9009 (+0.408454)0.921533
10/25/2019$120.00$25.125Put000
10/25/2019$115.00$20.250Put000
10/25/2019$112.00$17.250Put000
10/25/2019$111.00$16.375Put000
10/25/2019$110.00$15.275Put000
10/25/2019$109.00$14.500Put000
10/25/2019$108.00$14.550Put001.37579 (+0.774609)-0.851612
10/25/2019$107.00$12.900Put000.895357 (+0.375435)-0.937083
10/25/2019$106.00$12.075Put000.972077-0.901002
10/25/2019$105.00$10.975Put000.850763 (+0.295541)-0.914377
10/25/2019$104.00$10.100Put000.869969 (+0.516464)-0.885868
10/25/2019$103.00$9.300Put015 (-3)0.921672 (+0.524417)-0.847494
10/25/2019$102.00$8.450Put0380.913078 (+0.536135)-0.81767
10/25/2019$101.00$6.825Put0430.511328 (+0.17924)-0.931292
10/25/2019$100.00$5.650Put4124 (+24)0
10/25/2019$99.50$5.200Put3645 (+1)0
10/25/2019$99.00$4.700Put2330 (+4)0
10/25/2019$98.50$4.225Put1455 (+5)0.266541 (+0.020004)-0.967165
10/25/2019$98.00$3.750Put937 (+5)0.267188 (+0.007032)-0.944421
10/25/2019$97.50$3.275Put18102 (+13)0.26141 (+0.009558)-0.921501
10/25/2019$97.00$2.850Put70109 (-9)0.278125 (+0.023438)-0.869189
10/25/2019$96.50$2.445Put4185 (+21)0.282813 (+0.022736)-0.811915
10/25/2019$96.00$2.065Put56126 (+59)0.290625 (+0.026953)-0.748085
10/25/2019$95.50$1.715Put41440 (+37)0.292322 (+0.02391)-0.677732
10/25/2019$95.00$1.415Put174236 (+37)0.3 (+0.025391)-0.601407
10/25/2019$94.50$1.140Put175120 (+30)0.303988 (+0.024011)-0.523944
10/25/2019$94.00$0.910Put68213 (+12)0.308594 (+0.023047)-0.448332
10/25/2019$93.50$0.720Put2079 (+2)0.316406 (+0.022736)-0.376052
10/25/2019$93.00$0.565Put7774 (+18)0.3224 (+0.022738)-0.31137
10/25/2019$92.50$0.435Put066 (+15)0.328837 (+0.020423)-0.252516
10/25/2019$92.00$0.335Put1346 (+1)0.336822 (+0.023847)-0.203281
10/25/2019$91.50$0.260Put162 (+5)0.344613 (+0.024792)-0.162528
10/25/2019$91.00$0.195Put1045 (-2)0.355684 (+0.027559)-0.126933
10/25/2019$90.50$0.150Put087 (+58)0.360156 (+0.025861)-0.100117
10/25/2019$90.00$0.115Put2085 (+17)0.371404 (+0.021938)-0.078322
10/25/2019$89.00$0.065Put227 (+9)0.386454 (+0.049701)-0.046593
10/25/2019$88.50$0.030Put057 (+25)0.365048 (+0.00578)-0.024872
10/25/2019$88.00$0.025Put0110.380204 (-0.000299)-0.020516
10/25/2019$87.50$0.020Put030.393173 (-0.009845)-0.015905
10/25/2019$87.00$0.020Put052 (+5)0.417704 (-0.009674)-0.014501
10/25/2019$86.00$0.020Put08 (+1)0.474334 (+8.1E-05)-0.0137
10/25/2019$85.00$0.020Put0198 (-3)0.530199 (+0.009339)-0.012773
10/25/2019$84.00$0.020Put050.58144 (+0.023765)-0.011157
10/25/2019$83.00$0.020Put000.636018 (+0.028343)-0.010692
10/25/2019$82.00$0.020Put000.686018 (+0.040843)-0.009946
10/25/2019$81.00$0.020Put000.736018 (+0.040843)-0.009256
10/25/2019$80.00$0.020Put0180.779736 (+0.049429)-0.008242
10/25/2019$79.00$0.020Put000.835086 (+0.055722)-0.007949
10/25/2019$75.00$0.020Put0441.05 (+0.0875)-0.006435
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/23/2019 by MarketBeat.com Staff

Featured Article: G-20

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel