Options Chain for ELECTRONIC ARTS INC COM (EA) - $147.89 as of 12/20/2024 3:29:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.60 | 69.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 85.00 | 60.80 | 64.70 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 90.00 | 55.80 | 59.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 95.00 | 50.80 | 54.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 100.00 | 45.80 | 49.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 105.00 | 40.80 | 44.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 110.00 | 36.00 | 39.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 115.00 | 30.90 | 34.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 120.00 | 25.90 | 29.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 125.00 | 20.90 | 24.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 128.00 | 17.90 | 21.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 129.00 | 16.90 | 20.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 130.00 | 15.90 | 19.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 131.00 | 14.90 | 18.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 132.00 | 13.90 | 17.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 133.00 | 13.70 | 16.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 134.00 | 11.90 | 15.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 135.00 | 10.90 | 14.80 | 15.17 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 136.00 | 9.90 | 13.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 137.00 | 9.00 | 12.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 138.00 | 8.00 | 11.70 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 139.00 | 7.00 | 10.70 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.02 | 12/20/2024 3:59:59 PM EST | |||
| 140.00 | 6.80 | 8.40 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.06 | 12/20/2024 3:59:59 PM EST | |||
| 141.00 | 6.00 | 8.30 | % | 0 | 0 | 0.48 | 0.97 | 0.02 | -0.06 | 12/20/2024 3:59:59 PM EST | |||
| 142.00 | 5.00 | 7.20 | % | 0 | 0 | 0.35 | 0.97 | 0.02 | -0.06 | 12/20/2024 3:59:59 PM EST | |||
| 143.00 | 4.40 | 6.10 | % | 0 | 0 | 0.30 | 0.95 | 0.03 | -0.12 | 12/20/2024 3:59:59 PM EST | |||
| 144.00 | 4.00 | 4.50 | % | 0 | 0 | 0.24 | 0.89 | 0.05 | -0.20 | 12/20/2024 3:59:59 PM EST | |||
| 145.00 | 3.20 | 3.60 | 2.75 | % | 1 | 0 | 0.27 | 0.85 | 0.07 | -0.20 | 12/20/2024 | 12/20/2024 3:59:59 PM EST | |
| 146.00 | 1.95 | 3.60 | 2.66 | % | 40 | 0 | 0.30 | 0.79 | 0.08 | -0.20 | 12/20/2024 | 12/20/2024 3:59:59 PM EST | |
| 147.00 | 1.80 | 3.20 | 1.81 | % | 22 | 0 | 0.24 | 0.71 | 0.10 | -0.20 | 12/20/2024 | 12/20/2024 3:59:59 PM EST | |
| 148.00 | 1.20 | 2.55 | % | 0 | 0 | 0.10 | 0.61 | 0.11 | -0.19 | 12/20/2024 3:59:59 PM EST | |||
| 149.00 | 0.85 | 1.50 | 0.96 | % | 43 | 0 | 0.12 | 0.50 | 0.12 | -0.17 | 12/20/2024 | 12/20/2024 3:59:59 PM EST | |
| 150.00 | 0.05 | 1.10 | 0.45 | -1.68 | -78.88% | 11 | 21 | 0.16 | 0.38 | 0.11 | -0.14 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 152.50 | 0.20 | 0.30 | 0.25 | -0.70 | -73.69% | 29 | 26 | 0.16 | 0.16 | 0.06 | -0.08 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.04 | 0.02 | -0.02 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 157.50 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.41 | 0.01 | 0.00 | -0.01 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1,013 | 0.27 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 162.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 377 | 0.35 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,511 | 0.36 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 167.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 1.90 | 0.71 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 3:59:59 PM EST |
| 172.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 3:59:59 PM EST |
| 177.50 | 0.00 | 2.15 | 0.59 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/20/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 182.50 | 0.00 | 1.70 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 187.50 | 0.00 | 1.55 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 192.50 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 128.00 | 0.00 | 1.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 129.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:59 PM EST |
| 131.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 132.00 | 0.00 | 1.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 133.00 | 0.00 | 1.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 134.00 | 0.00 | 1.55 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 136.00 | 0.00 | 1.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 137.00 | 0.00 | 0.60 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 138.00 | 0.00 | 1.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 139.00 | 0.00 | 0.20 | 0.10 | % | 49 | 0 | 0.34 | -0.01 | 0.01 | -0.02 | 12/20/2024 | 12/20/2024 3:59:59 PM EST | |
| 140.00 | 0.00 | 0.20 | 0.26 | % | 10 | 0 | 0.30 | -0.03 | 0.01 | -0.06 | 12/20/2024 | 12/20/2024 3:59:59 PM EST | |
| 141.00 | 0.10 | 0.20 | % | 0 | 0 | 0.25 | -0.03 | 0.02 | -0.06 | 12/20/2024 3:59:59 PM EST | |||
| 142.00 | 0.10 | 1.70 | % | 0 | 0 | 0.61 | -0.03 | 0.02 | -0.06 | 12/20/2024 3:59:59 PM EST | |||
| 143.00 | 0.15 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.05 | 0.03 | -0.12 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 144.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.11 | 0.05 | -0.20 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 145.00 | 0.40 | 0.55 | 0.45 | -0.81 | -64.29% | 363 | 861 | 0.21 | -0.15 | 0.07 | -0.20 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 146.00 | 0.60 | 0.85 | 0.90 | +0.25 | +38.47% | 10 | 1,200 | 0.23 | -0.21 | 0.08 | -0.20 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 147.00 | 0.05 | 1.20 | 1.35 | +0.60 | +80.00% | 10 | 21 | 0.16 | -0.29 | 0.10 | -0.20 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 148.00 | 1.30 | 1.70 | 1.35 | +0.18 | +15.39% | 2 | 1 | 0.24 | -0.39 | 0.11 | -0.19 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 149.00 | 0.90 | 2.25 | 1.77 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.50 | 0.12 | -0.17 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 150.00 | 1.85 | 3.30 | 2.10 | -1.30 | -38.24% | 360 | 857 | 0.49 | -0.62 | 0.11 | -0.14 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 152.50 | 4.60 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 71 | 0.56 | -0.84 | 0.06 | -0.08 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 155.00 | 5.70 | 8.60 | 4.90 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.96 | 0.02 | -0.02 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 157.50 | 8.10 | 11.80 | 9.30 | +6.33 | +213.14% | 1 | 2 | 0.73 | -0.99 | 0.00 | -0.01 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 160.00 | 10.50 | 14.30 | 9.80 | 0.00 | 0.00% | 0 | 9 | 0.88 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 162.50 | 12.80 | 16.80 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:59 PM EST |
| 165.00 | 15.30 | 19.30 | 17.60 | +1.00 | +6.03% | 15 | 15 | 1.02 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 167.50 | 18.20 | 21.70 | 17.02 | 0.00 | 0.00% | 0 | 4 | 1.09 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 170.00 | 20.30 | 24.30 | 19.52 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 172.50 | 22.60 | 26.90 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 3:59:59 PM EST |
| 175.00 | 25.70 | 29.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 177.50 | 28.00 | 31.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 180.00 | 30.30 | 34.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 182.50 | 33.40 | 36.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 185.00 | 35.90 | 38.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 187.50 | 37.80 | 41.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 190.00 | 40.40 | 44.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 192.50 | 43.00 | 46.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 195.00 | 45.90 | 48.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 200.00 | 50.50 | 54.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 205.00 | 55.90 | 58.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST |