Options Chain for ELECTRONIC ARTS INC COM (EA) - $146.60 as of 4/25/2025 8:28:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 85.00 | 88.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 65.00 | 80.40 | 83.40 | 58.40 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 75.10 | 78.90 | 77.75 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 70.10 | 74.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 80.00 | 65.30 | 69.10 | 60.25 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 60.30 | 64.20 | 37.86 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 55.60 | 59.00 | 41.70 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.99 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:49 PM EST |
| 95.00 | 50.50 | 54.60 | 36.50 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.01 | 2/5/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 45.70 | 49.70 | 46.75 | 0.00 | 0.00% | 0 | 29 | 0.69 | 0.98 | 0.00 | -0.01 | 3/28/2025 | 4/25/2025 3:59:49 PM EST |
| 105.00 | 41.40 | 44.70 | 40.00 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.97 | 0.00 | -0.02 | 3/17/2025 | 4/25/2025 3:59:49 PM EST |
| 110.00 | 37.30 | 39.80 | 37.30 | +1.02 | +2.82% | 1 | 85 | 0.58 | 0.95 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 115.00 | 32.40 | 35.50 | 32.70 | 0.00 | 0.00% | 0 | 245 | 0.54 | 0.92 | 0.01 | -0.04 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 120.00 | 27.40 | 29.90 | 27.90 | +1.03 | +3.84% | 2 | 1,122 | 0.46 | 0.89 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 125.00 | 22.60 | 24.50 | 23.90 | +0.50 | +2.14% | 3 | 1,615 | 0.39 | 0.85 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 130.00 | 17.60 | 20.10 | 19.60 | +0.30 | +1.56% | 4 | 658 | 0.38 | 0.80 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 135.00 | 15.20 | 16.20 | 15.20 | 0.00 | 0.00% | 7 | 2,141 | 0.38 | 0.74 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 140.00 | 11.50 | 12.50 | 11.90 | +0.24 | +2.06% | 27 | 1,691 | 0.36 | 0.66 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 145.00 | 6.50 | 8.90 | 8.70 | +0.45 | +5.46% | 14 | 2,244 | 0.33 | 0.57 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 150.00 | 3.70 | 5.90 | 5.61 | +0.11 | +2.00% | 70 | 1,379 | 0.30 | 0.46 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 155.00 | 3.50 | 5.00 | 3.56 | -0.14 | -3.79% | 23 | 992 | 0.29 | 0.33 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 160.00 | 1.95 | 2.40 | 2.10 | -0.05 | -2.33% | 15 | 1,251 | 0.28 | 0.21 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 165.00 | 0.90 | 1.40 | 0.56 | -0.63 | -52.95% | 12 | 659 | 0.27 | 0.12 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 170.00 | 0.45 | 0.75 | 0.75 | +0.18 | +31.58% | 5 | 379 | 0.25 | 0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 175.00 | 0.15 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 395 | 0.30 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 740 | 0.30 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.20 | 0.22 | 0.00 | 0.00% | 0 | 89 | 0.32 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 80 | 0.33 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.15 | 3.00 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 4/25/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 250 | 0.37 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 162 | 0.37 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 52 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.00 | 0.79 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 95 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 203 | 0.99 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.70 | 0.42 | -0.08 | -16.00% | 2 | 267 | 0.94 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 0.20 | 2.60 | 0.54 | 0.00 | 0.00% | 0 | 1,646 | 0.68 | -0.02 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 105.00 | 0.10 | 1.85 | 2.01 | 0.00 | 0.00% | 0 | 486 | 0.49 | -0.03 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 110.00 | 0.60 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 835 | 0.49 | -0.05 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 115.00 | 0.80 | 1.10 | 0.92 | -0.20 | -17.86% | 2 | 1,325 | 0.45 | -0.08 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 120.00 | 1.05 | 1.35 | 1.20 | -0.15 | -11.12% | 5 | 15,895 | 0.42 | -0.11 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 125.00 | 1.45 | 1.85 | 1.62 | -0.23 | -12.44% | 74 | 17,093 | 0.40 | -0.15 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 130.00 | 2.05 | 2.50 | 2.27 | -0.19 | -7.73% | 9 | 1,987 | 0.38 | -0.20 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 135.00 | 2.95 | 3.40 | 3.08 | -0.42 | -12.00% | 17 | 3,445 | 0.35 | -0.26 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 140.00 | 4.10 | 4.70 | 4.40 | -0.40 | -8.34% | 1,190 | 1,704 | 0.33 | -0.34 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 145.00 | 5.90 | 6.50 | 5.90 | -0.50 | -7.82% | 2,509 | 647 | 0.32 | -0.43 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 150.00 | 8.00 | 9.00 | 8.70 | 0.00 | 0.00% | 21 | 412 | 0.30 | -0.54 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 155.00 | 9.10 | 12.10 | 11.50 | 0.00 | 0.00% | 0 | 156 | 0.29 | -0.67 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 160.00 | 14.10 | 16.60 | 15.10 | -0.40 | -2.59% | 2 | 7 | 0.29 | -0.79 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 165.00 | 17.40 | 19.70 | 36.69 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.88 | 0.01 | -0.03 | 2/13/2025 | 4/25/2025 3:59:49 PM EST |
| 170.00 | 21.40 | 25.30 | 26.27 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.94 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 175.00 | 26.20 | 30.30 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 180.00 | 31.20 | 35.30 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 185.00 | 36.20 | 40.30 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 190.00 | 41.20 | 45.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 195.00 | 46.20 | 50.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 200.00 | 51.20 | 55.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 210.00 | 61.20 | 65.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 220.00 | 71.20 | 75.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 230.00 | 81.20 | 85.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |