S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
AAPL   388.23 (+1.65%)
MSFT   208.35 (+0.62%)
FB   239.73 (+0.31%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
CGC   17.38 (+0.46%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
AMD   54.72 (+2.11%)
T   29.96 (+0.64%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
GILD   77.19 (+0.67%)
DIS   118.66 (+2.08%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
AAPL   388.23 (+1.65%)
MSFT   208.35 (+0.62%)
FB   239.73 (+0.31%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
CGC   17.38 (+0.46%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
AMD   54.72 (+2.11%)
T   29.96 (+0.64%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
GILD   77.19 (+0.67%)
DIS   118.66 (+2.08%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
AAPL   388.23 (+1.65%)
MSFT   208.35 (+0.62%)
FB   239.73 (+0.31%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
CGC   17.38 (+0.46%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
AMD   54.72 (+2.11%)
T   29.96 (+0.64%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
GILD   77.19 (+0.67%)
DIS   118.66 (+2.08%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
AAPL   388.23 (+1.65%)
MSFT   208.35 (+0.62%)
FB   239.73 (+0.31%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
CGC   17.38 (+0.46%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
AMD   54.72 (+2.11%)
T   29.96 (+0.64%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
GILD   77.19 (+0.67%)
DIS   118.66 (+2.08%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
Log in

NASDAQ:EAElectronic Arts Options Chain and Prices

$138.53
+3.22 (+2.38 %)
(As of 07/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$133.48
Now: $138.53
$138.79
50-Day Range
$116.64
MA: $127.67
$140.81
52-Week Range
$85.69
Now: $138.53
$141.58
Volume2.41 million shs
Average Volume3.38 million shs
Market Capitalization$40.00 billion
P/E Ratio13.52
Dividend YieldN/A
Beta0.94

Options Chain

Electronic Arts (NASDAQ:EA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$180.00$0.000Call0000
(+0)
0.00
7/17/2020$175.00$0.000Call0002
(+2)
0.00
7/17/2020$170.00$0.000Call3124
(+1)
0.865919
(+0.132074)
0.02
7/17/2020$165.00$0.000Call0006
(+3)
0.00
7/17/2020$160.00$0.050Call3834489
(+65)
0.732813
(+0.234363)
0.01592311
7/17/2020$155.00$0.080Call531139
(+0)
0.644531
(+0.20307)
0.0238714
7/17/2020$150.00$0.180Call491023115
(+14)
0.593359
(+0.212831)
0.05175331
7/17/2020$147.00$0.120Call172410
(+10)
0.461436
(+0.137752)
0.0454089
7/17/2020$146.00$0.200Call67313013
(+13)
0.479549
(+0.137434)
0.0681914
7/17/2020$145.00$0.750Call874626237
(-6)
0.644418
(+0.311949)
0.16073949
7/17/2020$144.00$0.410Call35181076
(+37)
0.496818
(+0.17579)
0.1208721
7/17/2020$143.00$0.350Call642728134
(+72)
0.43663
(+0.107133)
0.11775335
7/17/2020$142.00$0.605Call21410275320
(+250)
0.474362
(+0.141392)
0.17186476
7/17/2020$141.00$0.700Call1536341172
(+62)
0.45385
(+0.127159)
0.19959570
7/17/2020$140.00$0.390Call195126551478
(-34)
0.325245
(-0.009828)
0.16267990
7/17/2020$139.00$0.550Call1739850138
(-11)
0.320158
(-0.012118)
0.21599661
7/17/2020$138.00$1.035Call445304113266
(-22)
0.370248
(+0.16229)
0.31266675
7/17/2020$137.00$1.705Call1123113
(-1)
0.43226
(+0.087758)
0.40071111
7/17/2020$136.00$2.440Call1322112
(-5)
0.489143
(+0.137818)
0.4706728
7/17/2020$135.00$0.000Call29641306
(-9)
0.380804
(+0.006681)
0.018
7/17/2020$134.00$2.915Call00016
(+0)
0.390802
(-0.012605)
0.6019670
7/17/2020$133.00$3.625Call000106
(+1)
0.408067
(+0.009765)
0.6644450
7/17/2020$132.00$4.400Call2200466
(+0)
0.427918
(-0.096618)
0.7175026
7/17/2020$131.00$5.125Call11059
(+0)
0.426606
(+0.091033)
0.7725731
7/17/2020$130.00$6.025Call254151872
(-12)
0.456968
(+0.002563)
0.8053688
7/17/2020$129.00$7.000Call00048
(+0)
0.502865
(+0.138788)
0.8247570
7/17/2020$128.00$7.350Call10011
(+0)
0.2752830.9739241
7/17/2020$127.00$8.100Call0007
(+0)
0.01.00
7/17/2020$126.00$9.075Call0001
(+0)
0.01.00
7/17/2020$125.00$9.950Call7002581
(-1)
0.01.015
7/17/2020$124.00$10.950Call0000
(+0)
0.01.00
7/17/2020$123.00$12.050Call0000
(+0)
0.01.00
7/17/2020$122.00$13.125Call0000
(+0)
0.01.00
7/17/2020$121.00$14.025Call0000
(+0)
0.01.00
7/17/2020$120.00$14.800Call1100786
(+0)
0.01.04
7/17/2020$119.00$16.350Call0001
(+0)
0.563739
(-0.039707)
0.9863120
7/17/2020$115.00$20.275Call32030354
(+0)
6
7/17/2020$110.00$25.350Call000100
(+0)
0.857252
(-0.196938)
0.9906780
7/17/2020$105.00$29.675Call000733
(+0)
0.01.00
7/17/2020$100.00$35.225Call00023
(+0)
0
7/17/2020$95.00$40.075Call0004
(+0)
0
7/17/2020$90.00$44.525Call200022
(+0)
0.01.01
7/17/2020$85.00$50.150Call00037
(+0)
0
7/17/2020$80.00$55.075Call00063
(+0)
0
7/17/2020$75.00$60.475Call0000
(+0)
2.66776
(+0.432528)
0.9878570
7/17/2020$70.00$65.225Call0000
(+0)
0
7/17/2020$65.00$70.425Call0000
(+0)
3.06718
(+0.485053)
0.9927370
7/17/2020$60.00$75.200Call0001
(+0)
0
7/17/2020$180.00$44.400Put0000
(+0)
0.00
7/17/2020$175.00$39.450Put0000
(+0)
0.00
7/17/2020$170.00$34.475Put0000
(+0)
0.00
7/17/2020$165.00$29.450Put0000
(+0)
0.00
7/17/2020$160.00$24.575Put0000
(+0)
0.00
7/17/2020$155.00$19.575Put0000
(+0)
0.00
7/17/2020$150.00$14.550Put0001
(-2)
0.00
7/17/2020$147.00$11.650Put0000
(+0)
0.00
7/17/2020$146.00$10.675Put0000
(+0)
0.00
7/17/2020$145.00$9.925Put0002
(+0)
0.4668
(+0.147591)
-0.9204720
7/17/2020$144.00$8.825Put0001
(+0)
0.378239
(+0.119043)
-0.9410930
7/17/2020$143.00$7.700Put5120
(+0)
0.226655
(-0.091443)
-0.9907763
7/17/2020$142.00$7.100Put1101
(+1)
0.421946
(+0.106387)
-0.8620011
7/17/2020$141.00$6.250Put70591
(+1)
0.415283
(+0.095752)
-0.8227296
7/17/2020$140.00$5.350Put3730371
(+27)
0.395572
(+0.073561)
-0.78940722
7/17/2020$139.00$4.550Put1006330400
(+384)
0.390365
(+0.07266)
-0.73934231
7/17/2020$138.00$3.800Put9941326
(+0)
0.382943
(+0.058014)
-0.68083833
7/17/2020$137.00$3.200Put7661977
(+5)
0.396225
(+0.065046)
-0.61039825
7/17/2020$136.00$2.875Put92136843
(+8)
0.441537
(+0.093171)
-0.53426123
7/17/2020$135.00$1.945Put66322111
(+15)
0.371353
(+0.031959)
-0.46885225
7/17/2020$134.00$1.370Put7213093
(+19)
0.346173
(-0.01274)
-0.38673914
7/17/2020$133.00$0.000Put1561011070
(+40)
0.416713
(+0.047794)
0.020
7/17/2020$132.00$0.000Put850395420443
(+35)
0.414141
(-0.0187)
0.061
7/17/2020$131.00$0.000Put59169152
(-3)
0.429376
(+0.03091)
0.010
7/17/2020$130.00$0.655Put1638472
(+187)
0.439217
(+0.031298)
-0.18567711
7/17/2020$129.00$0.000Put21039
(+0)
0.443178
(+0.004868)
0.02
7/17/2020$128.00$0.690Put55074
(+15)
0.551388
(+0.073235)
-0.1605422
7/17/2020$127.00$0.625Put50036
(-1)
0.585763
(+0.162798)
-0.141822
7/17/2020$126.00$0.590Put00035
(+0)
0.627951
(+0.095451)
-0.1284060
7/17/2020$125.00$0.320Put10621618
(+4)
0.563423
(+0.086318)
-0.0839818
7/17/2020$124.00$0.000Put10190
(+0)
0.5274290.01
7/17/2020$123.00$0.000Put000100
(+0)
0.00
7/17/2020$122.00$0.000Put40034
(+0)
1.354130.01
7/17/2020$121.00$0.000Put0003
(+0)
0.00
7/17/2020$120.00$0.000Put600348
(-5)
0.792457
(+0.242911)
0.02
7/17/2020$119.00$0.090Put000119
(+0)
0.646877-0.025050
7/17/2020$115.00$0.060Put000836
(-13)
0.740952
(+0.195573)
-0.0153170
7/17/2020$110.00$0.055Put5002229
(-6)
0.912199
(+0.137988)
-0.0116851
7/17/2020$105.00$0.065Put0001732
(-3)
1.11632
(+0.253115)
-0.0112990
7/17/2020$100.00$0.045Put0001020
(+0)
1.2309
(+0.252411)
-0.0072550
7/17/2020$95.00$0.025Put000253
(+0)
1.34143
(+0.220951)
-0.0039890
7/17/2020$90.00$0.040Put00043
(+0)
1.59687-0.0052340
7/17/2020$85.00$0.000Put0001
(+0)
0.00
7/17/2020$80.00$0.000Put0001
(+0)
0.00
7/17/2020$75.00$0.000Put0000
(+0)
0.00
7/17/2020$70.00$0.000Put0000
(+0)
0.00
7/17/2020$65.00$0.000Put0000
(+0)
0.00
7/17/2020$60.00$0.005Put0002
(+0)
2.5375-0.000520
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

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.