Electronic Arts Options Chain (NASDAQ:EA)

$95.71

+1.41 (+1.50 %)

(As of 10/23/2019 04:00 PM ET)

Add

Compare

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

Electronic Arts (NASDAQ:EA) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/25/2019	$120.00	$0.000	Call	0	0		0
10/25/2019	$115.00	$0.020	Call	0	203	0.894716 (+0.199381)	0.008089
10/25/2019	$112.00	$0.020	Call	0	0	0.790093 (+0.183734)	0.00903
10/25/2019	$111.00	$0.020	Call	0	9	0.754205 (+0.178398)	0.00941
10/25/2019	$110.00	$0.020	Call	0	20	0.717752 (+0.172967)	0.009832
10/25/2019	$109.00	$0.020	Call	0	5	0.687639 (+0.174417)	0.010978
10/25/2019	$108.00	$0.020	Call	0	58	0.652861 (+0.171729)	0.011889
10/25/2019	$107.00	$0.020	Call	1	2	0.604807 (+0.156326)	0.011447
10/25/2019	$106.00	$0.020	Call	0	14	0.565805 (+0.150621)	0.012141
10/25/2019	$105.00	$0.020	Call	0	123 (+1)	0.526094 (+0.144855)	0.012951
10/25/2019	$104.00	$0.025	Call	0	199	0.500871 (+0.140425)	0.016525
10/25/2019	$103.00	$0.020	Call	0	96	0.444205 (+0.120322)	0.015044
10/25/2019	$102.00	$0.010	Call	10	68 (+3)	0.366508 (+0.080165)	0.009567
10/25/2019	$101.00	$0.030	Call	0	145 (-9)	0.381353 (+0.124748)	0.024684
10/25/2019	$100.00	$0.020	Call	10	227 (+22)	0.313918 (+0.051203)	0.02044
10/25/2019	$99.50	$0.025	Call	1	68 (+15)	0.301547 (+0.042134)	0.025802
10/25/2019	$99.00	$0.030	Call	0	358 (+114)	0.286429 (+0.02594)	0.031687
10/25/2019	$98.50	$0.060	Call	38	85 (+54)	0.298874 (+0.038839)	0.055773
10/25/2019	$98.00	$0.095	Call	61	821 (+291)	0.301227 (+0.040455)	0.081917
10/25/2019	$97.50	$0.135	Call	33	128 (+81)	0.297333 (+0.034875)	0.11102
10/25/2019	$97.00	$0.200	Call	117	1,203 (+914)	0.298616 (+0.030772)	0.152481
10/25/2019	$96.50	$0.290	Call	5	174 (+66)	0.300793 (+0.03171)	0.203633
10/25/2019	$96.00	$0.415	Call	98	195 (+31)	0.305502 (+0.032866)	0.265016
10/25/2019	$95.50	$0.565	Call	208	262 (+176)	0.307519 (+0.027913)	0.331291
10/25/2019	$95.00	$0.760	Call	142	241 (-88)	0.312688 (+0.028511)	0.403809
10/25/2019	$94.50	$0.990	Call	111	105 (+2)	0.317227 (+0.026264)	0.477623
10/25/2019	$94.00	$1.260	Call	43	166 (-2)	0.322718 (+0.024227)	0.550392
10/25/2019	$93.50	$1.565	Call	62	66 (+3)	0.328159 (+0.023271)	0.619553
10/25/2019	$93.00	$1.910	Call	26	155 (+29)	0.336043 (+0.032766)	0.682205
10/25/2019	$92.50	$2.280	Call	29	91 (-7)	0.342853 (+0.015565)	0.738429
10/25/2019	$92.00	$2.680	Call	10	120	0.351761 (+0.027633)	0.786139
10/25/2019	$91.50	$3.100	Call	1	52 (+4)	0.360753 (+0.020075)	0.826585
10/25/2019	$91.00	$3.525	Call	24	64 (+7)	0.363725 (+0.00957)	0.864226
10/25/2019	$90.50	$4.025	Call	3	64 (+2)	0.401778 (+0.002049)	0.874911
10/25/2019	$90.00	$4.575	Call	0	98 (+1)	0.467876 (+0.056847)	0.869418
10/25/2019	$89.00	$5.550	Call	11	67	0.528683 (+0.175363)	0.89116
10/25/2019	$88.50	$5.700	Call	0	48 (+15)	0	1
10/25/2019	$88.00	$6.400	Call	0	29	0.477725 (+0.004547)	0.94741
10/25/2019	$87.50	$6.775	Call	0	28
10/25/2019	$87.00	$7.225	Call	0	14	0	1
10/25/2019	$86.00	$8.675	Call	0	0	0.83437 (+0.201307)	0.895627
10/25/2019	$85.00	$9.675	Call	0	0	0.910894	0.903148
10/25/2019	$84.00	$10.825	Call	0	0	1.08673 (+0.618578)	0.889557
10/25/2019	$83.00	$11.400	Call	0	0	0.787213	0.966032
10/25/2019	$82.00	$12.550	Call	0	0	1.03079 (+0.293877)	0.938617
10/25/2019	$81.00	$13.525	Call	0	0	1.07592 (+0.013109)	0.946118
10/25/2019	$80.00	$14.175	Call	0	0
10/25/2019	$79.00	$15.325	Call	0	0	0.823975	0.99199
10/25/2019	$75.00	$19.925	Call	0	0	1.9009 (+0.408454)	0.921533
10/25/2019	$120.00	$25.125	Put	0	0	0
10/25/2019	$115.00	$20.250	Put	0	0	0
10/25/2019	$112.00	$17.250	Put	0	0	0
10/25/2019	$111.00	$16.375	Put	0	0	0
10/25/2019	$110.00	$15.275	Put	0	0	0
10/25/2019	$109.00	$14.500	Put	0	0	0
10/25/2019	$108.00	$14.550	Put	0	0	1.37579 (+0.774609)	-0.851612
10/25/2019	$107.00	$12.900	Put	0	0	0.895357 (+0.375435)	-0.937083
10/25/2019	$106.00	$12.075	Put	0	0	0.972077	-0.901002
10/25/2019	$105.00	$10.975	Put	0	0	0.850763 (+0.295541)	-0.914377
10/25/2019	$104.00	$10.100	Put	0	0	0.869969 (+0.516464)	-0.885868
10/25/2019	$103.00	$9.300	Put	0	15 (-3)	0.921672 (+0.524417)	-0.847494
10/25/2019	$102.00	$8.450	Put	0	38	0.913078 (+0.536135)	-0.81767
10/25/2019	$101.00	$6.825	Put	0	43	0.511328 (+0.17924)	-0.931292
10/25/2019	$100.00	$5.650	Put	4	124 (+24)	0
10/25/2019	$99.50	$5.200	Put	36	45 (+1)	0
10/25/2019	$99.00	$4.700	Put	23	30 (+4)	0
10/25/2019	$98.50	$4.225	Put	14	55 (+5)	0.266541 (+0.020004)	-0.967165
10/25/2019	$98.00	$3.750	Put	9	37 (+5)	0.267188 (+0.007032)	-0.944421
10/25/2019	$97.50	$3.275	Put	18	102 (+13)	0.26141 (+0.009558)	-0.921501
10/25/2019	$97.00	$2.850	Put	70	109 (-9)	0.278125 (+0.023438)	-0.869189
10/25/2019	$96.50	$2.445	Put	41	85 (+21)	0.282813 (+0.022736)	-0.811915
10/25/2019	$96.00	$2.065	Put	56	126 (+59)	0.290625 (+0.026953)	-0.748085
10/25/2019	$95.50	$1.715	Put	41	440 (+37)	0.292322 (+0.02391)	-0.677732
10/25/2019	$95.00	$1.415	Put	174	236 (+37)	0.3 (+0.025391)	-0.601407
10/25/2019	$94.50	$1.140	Put	175	120 (+30)	0.303988 (+0.024011)	-0.523944
10/25/2019	$94.00	$0.910	Put	68	213 (+12)	0.308594 (+0.023047)	-0.448332
10/25/2019	$93.50	$0.720	Put	20	79 (+2)	0.316406 (+0.022736)	-0.376052
10/25/2019	$93.00	$0.565	Put	77	74 (+18)	0.3224 (+0.022738)	-0.31137
10/25/2019	$92.50	$0.435	Put	0	66 (+15)	0.328837 (+0.020423)	-0.252516
10/25/2019	$92.00	$0.335	Put	13	46 (+1)	0.336822 (+0.023847)	-0.203281
10/25/2019	$91.50	$0.260	Put	1	62 (+5)	0.344613 (+0.024792)	-0.162528
10/25/2019	$91.00	$0.195	Put	10	45 (-2)	0.355684 (+0.027559)	-0.126933
10/25/2019	$90.50	$0.150	Put	0	87 (+58)	0.360156 (+0.025861)	-0.100117
10/25/2019	$90.00	$0.115	Put	20	85 (+17)	0.371404 (+0.021938)	-0.078322
10/25/2019	$89.00	$0.065	Put	2	27 (+9)	0.386454 (+0.049701)	-0.046593
10/25/2019	$88.50	$0.030	Put	0	57 (+25)	0.365048 (+0.00578)	-0.024872
10/25/2019	$88.00	$0.025	Put	0	11	0.380204 (-0.000299)	-0.020516
10/25/2019	$87.50	$0.020	Put	0	3	0.393173 (-0.009845)	-0.015905
10/25/2019	$87.00	$0.020	Put	0	52 (+5)	0.417704 (-0.009674)	-0.014501
10/25/2019	$86.00	$0.020	Put	0	8 (+1)	0.474334 (+8.1E-05)	-0.0137
10/25/2019	$85.00	$0.020	Put	0	198 (-3)	0.530199 (+0.009339)	-0.012773
10/25/2019	$84.00	$0.020	Put	0	5	0.58144 (+0.023765)	-0.011157
10/25/2019	$83.00	$0.020	Put	0	0	0.636018 (+0.028343)	-0.010692
10/25/2019	$82.00	$0.020	Put	0	0	0.686018 (+0.040843)	-0.009946
10/25/2019	$81.00	$0.020	Put	0	0	0.736018 (+0.040843)	-0.009256
10/25/2019	$80.00	$0.020	Put	0	18	0.779736 (+0.049429)	-0.008242
10/25/2019	$79.00	$0.020	Put	0	0	0.835086 (+0.055722)	-0.007949
10/25/2019	$75.00	$0.020	Put	0	44	1.05 (+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

Electronic Arts Options Chain (NASDAQ:EA)

Adding

Adding

Adding Electronic Arts Inc.

Options Chain

Electronic Arts (NASDAQ:EA) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources