Options Chain for ELECTRONIC ARTS INC COM (EA) - $147.40 as of 5/28/2025 5:59:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 35.20 | 39.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 115.00 | 30.30 | 34.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 120.00 | 25.50 | 29.40 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 125.00 | 20.50 | 24.70 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 130.00 | 15.90 | 19.70 | % | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 135.00 | 11.10 | 15.30 | % | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 136.00 | 10.30 | 14.30 | % | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 137.00 | 9.40 | 13.30 | % | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 138.00 | 8.50 | 12.40 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 139.00 | 7.80 | 11.60 | % | 0 | 0 | 0.37 | 0.79 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 140.00 | 6.90 | 10.40 | % | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 141.00 | 6.20 | 9.50 | % | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 142.00 | 7.10 | 8.00 | % | 0 | 0 | 0.24 | 0.71 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 143.00 | 5.10 | 7.30 | % | 0 | 0 | 0.19 | 0.68 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 144.00 | 5.60 | 6.60 | % | 0 | 0 | 0.23 | 0.64 | 0.04 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 145.00 | 4.80 | 5.90 | % | 0 | 0 | 0.22 | 0.61 | 0.04 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 146.00 | 4.40 | 5.20 | % | 0 | 0 | 0.22 | 0.57 | 0.04 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 147.00 | 3.80 | 4.70 | % | 0 | 0 | 0.22 | 0.53 | 0.04 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 148.00 | 3.20 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.49 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 149.00 | 2.85 | 3.60 | % | 0 | 0 | 0.21 | 0.45 | 0.04 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 150.00 | 2.50 | 3.00 | 2.84 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.41 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 152.50 | 1.50 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.31 | 0.04 | -0.05 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 155.00 | 0.85 | 2.25 | % | 0 | 0 | 0.22 | 0.22 | 0.03 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 157.50 | 0.45 | 1.10 | % | 0 | 0 | 0.20 | 0.15 | 0.03 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 162.50 | 0.00 | 1.20 | % | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 167.50 | 0.00 | 1.10 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 172.50 | 0.00 | 0.95 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 135.00 | 0.15 | 2.40 | % | 0 | 0 | 0.28 | -0.13 | 0.02 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 136.00 | 0.60 | 2.35 | % | 0 | 0 | 0.29 | -0.14 | 0.02 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 137.00 | 0.15 | 2.10 | % | 0 | 0 | 0.24 | -0.17 | 0.02 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 138.00 | 0.25 | 1.55 | % | 0 | 0 | 0.21 | -0.19 | 0.02 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 139.00 | 1.05 | 2.70 | % | 0 | 0 | 0.28 | -0.21 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 140.00 | 1.00 | 2.10 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.23 | 0.03 | -0.06 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 141.00 | 1.45 | 2.70 | % | 0 | 0 | 0.25 | -0.26 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 142.00 | 1.55 | 2.60 | % | 0 | 0 | 0.23 | -0.29 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 143.00 | 1.90 | 2.75 | % | 0 | 0 | 0.23 | -0.32 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 144.00 | 2.00 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.36 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 145.00 | 2.55 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.39 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 146.00 | 2.95 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.43 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 147.00 | 3.40 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.47 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 148.00 | 3.90 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.51 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 149.00 | 4.40 | 5.20 | % | 0 | 0 | 0.21 | -0.55 | 0.04 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 150.00 | 4.80 | 5.70 | % | 0 | 0 | 0.20 | -0.59 | 0.04 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 152.50 | 6.00 | 8.20 | % | 0 | 0 | 0.32 | -0.69 | 0.04 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 155.00 | 6.70 | 10.90 | % | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 157.50 | 9.10 | 12.50 | % | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 160.00 | 11.30 | 15.30 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 162.50 | 13.60 | 17.90 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 165.00 | 16.10 | 20.30 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 167.50 | 18.60 | 22.80 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 21.10 | 25.30 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 172.50 | 23.70 | 27.80 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 26.40 | 30.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 180.00 | 31.40 | 35.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 185.00 | 36.30 | 40.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 190.00 | 41.10 | 45.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 195.00 | 46.40 | 50.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 200.00 | 51.20 | 55.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 205.00 | 56.10 | 60.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 210.00 | 61.40 | 65.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 215.00 | 66.40 | 70.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 220.00 | 71.40 | 75.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 225.00 | 76.40 | 80.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |