Options Chain for ELECTRONIC ARTS INC COM (EA) - $151.10 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 93.20 | 97.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 88.20 | 92.10 | 58.40 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 83.20 | 87.10 | 77.75 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 78.30 | 82.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 73.20 | 77.30 | 60.25 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 68.40 | 72.30 | 37.86 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 63.40 | 67.40 | 41.70 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 58.60 | 62.40 | 36.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.99 | 0.00 | -0.01 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 53.60 | 57.50 | 46.75 | 0.00 | 0.00% | 0 | 29 | 1.00 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 48.70 | 52.60 | 40.00 | 0.00 | 0.00% | 0 | 28 | 0.92 | 0.99 | 0.00 | -0.01 | 3/17/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 43.80 | 47.70 | 37.30 | 0.00 | 0.00% | 0 | 85 | 0.84 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 38.90 | 42.80 | 35.95 | 0.00 | 0.00% | 0 | 245 | 0.78 | 0.97 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 34.20 | 37.00 | 35.90 | +3.80 | +11.84% | 2 | 1,121 | 0.63 | 0.94 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 29.20 | 33.30 | 31.40 | +3.70 | +13.36% | 6 | 1,602 | 0.67 | 0.92 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 26.00 | 27.70 | 23.60 | 0.00 | 0.00% | 0 | 642 | 0.47 | 0.90 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 21.60 | 22.60 | 21.45 | +2.15 | +11.14% | 2 | 2,130 | 0.42 | 0.85 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 17.10 | 18.30 | 17.85 | +2.93 | +19.64% | 4 | 1,690 | 0.38 | 0.82 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 13.10 | 14.10 | 13.30 | +2.90 | +27.89% | 1 | 2,298 | 0.36 | 0.75 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 9.50 | 10.30 | 10.28 | +2.38 | +30.13% | 17 | 1,458 | 0.33 | 0.65 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 6.70 | 6.90 | 6.90 | +1.90 | +38.00% | 29 | 1,059 | 0.31 | 0.52 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 4.40 | 4.50 | 4.55 | +1.45 | +46.78% | 499 | 1,278 | 0.30 | 0.39 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 2.55 | 2.75 | 2.65 | +0.03 | +1.15% | 5,021 | 741 | 0.28 | 0.28 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 1.35 | 2.30 | 1.47 | +0.52 | +54.74% | 21 | 383 | 0.30 | 0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.35 | 0.95 | 0.70 | +0.15 | +27.28% | 5,013 | 402 | 0.25 | 0.13 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.45 | 0.36 | +0.06 | +20.00% | 6 | 740 | 0.27 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.25 | 0.22 | 0.00 | 0.00% | 0 | 89 | 0.47 | 0.04 | 0.01 | -0.02 | 2/10/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.20 | 0.10 | -0.10 | -50.00% | 1 | 80 | 0.52 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.45 | 3.00 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.01 | 0.00 | -0.01 | 12/10/2024 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 250 | 0.60 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 162 | 0.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.45 | 0.10 | % | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 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 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.50 | 0.79 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 96 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 204 | 0.73 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.10 | 1.30 | 0.15 | -0.23 | -60.53% | 1 | 265 | 0.78 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 1,646 | 0.77 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.35 | 2.01 | 0.00 | 0.00% | 0 | 486 | 0.80 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 836 | 0.67 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.60 | -0.05 | -7.70% | 5 | 1,304 | 0.56 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.45 | 0.80 | 0.59 | -0.24 | -28.92% | 27 | 16,032 | 0.47 | -0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.40 | 0.85 | 0.80 | -0.50 | -38.47% | 71 | 17,196 | 0.44 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 1.00 | 1.25 | 1.07 | -0.53 | -33.13% | 761 | 2,084 | 0.41 | -0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 1.20 | 1.70 | 1.55 | -0.60 | -27.91% | 22 | 3,467 | 0.37 | -0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 1.00 | 2.35 | 2.06 | -1.14 | -35.63% | 43 | 1,566 | 0.36 | -0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 2.00 | 3.30 | 2.95 | -1.45 | -32.96% | 420 | 2,800 | 0.33 | -0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 4.10 | 5.10 | 4.40 | -1.60 | -26.67% | 120 | 1,134 | 0.30 | -0.35 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 6.10 | 6.70 | 6.30 | -2.40 | -27.59% | 67 | 157 | 0.29 | -0.48 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 8.60 | 9.20 | 11.82 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.61 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 11.30 | 12.60 | 36.69 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.72 | 0.02 | -0.06 | 2/13/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 14.70 | 17.70 | 26.27 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.81 | 0.02 | -0.05 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 18.40 | 22.50 | % | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 23.20 | 27.10 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 28.10 | 32.00 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 33.10 | 37.00 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 195.00 | 38.10 | 42.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 43.10 | 47.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 210.00 | 53.10 | 57.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 220.00 | 63.10 | 67.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 73.10 | 77.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |