Options Chain for ELECTRONIC ARTS INC COM (EA) - $127.31 as of 4/26/2024 3:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 51.30 | 54.90 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 80.00 | 46.20 | 49.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 85.00 | 41.30 | 44.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 90.00 | 36.30 | 39.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 95.00 | 31.40 | 35.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 100.00 | 26.40 | 30.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 105.00 | 21.40 | 25.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 108.00 | 18.40 | 22.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 109.00 | 17.40 | 20.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 110.00 | 16.40 | 20.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 111.00 | 15.40 | 19.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 112.00 | 14.40 | 18.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 113.00 | 13.40 | 17.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 114.00 | 12.40 | 16.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 115.00 | 11.50 | 15.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 116.00 | 10.50 | 14.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 117.00 | 9.40 | 13.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 118.00 | 8.30 | 12.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 119.00 | 7.40 | 11.10 | 13.20 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.99 | 0.01 | -0.04 | 4/4/2024 | 4/26/2024 3:59:41 PM EST |
| 120.00 | 6.40 | 10.30 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.01 | -0.04 | 4/16/2024 | 4/26/2024 3:59:41 PM EST |
| 121.00 | 5.50 | 9.20 | % | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.06 | 4/26/2024 3:59:41 PM EST | |||
| 122.00 | 5.00 | 8.30 | % | 0 | 0 | 0.64 | 0.93 | 0.03 | -0.07 | 4/26/2024 3:59:41 PM EST | |||
| 123.00 | 4.60 | 5.40 | % | 0 | 0 | 0.26 | 0.89 | 0.04 | -0.08 | 4/26/2024 3:59:41 PM EST | |||
| 124.00 | 4.20 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.85 | 0.05 | -0.09 | 4/18/2024 | 4/26/2024 3:59:41 PM EST |
| 125.00 | 2.20 | 3.60 | 3.80 | +0.70 | +22.59% | 1 | 11 | 0.20 | 0.80 | 0.07 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 126.00 | 1.45 | 2.85 | 2.28 | 0.00 | 0.00% | 0 | 33 | 0.20 | 0.72 | 0.09 | -0.11 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 127.00 | 1.90 | 2.10 | 2.10 | +0.28 | +15.39% | 12 | 311 | 0.20 | 0.63 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 128.00 | 1.35 | 1.55 | 1.66 | +0.34 | +25.76% | 25 | 447 | 0.20 | 0.52 | 0.11 | -0.12 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 129.00 | 0.90 | 1.05 | 1.35 | +0.30 | +28.58% | 1 | 123 | 0.19 | 0.41 | 0.11 | -0.11 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 130.00 | 0.55 | 0.70 | 0.85 | +0.30 | +54.55% | 39 | 154 | 0.19 | 0.30 | 0.10 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 131.00 | 0.35 | 0.45 | 0.40 | -0.04 | -9.10% | 603 | 200 | 0.19 | 0.21 | 0.09 | -0.08 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 132.00 | 0.15 | 0.30 | 0.20 | -0.25 | -55.56% | 3 | 87 | 0.19 | 0.13 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 133.00 | 0.10 | 0.20 | 0.12 | -0.03 | -20.00% | 2 | 260 | 0.20 | 0.08 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 134.00 | 0.00 | 1.35 | 0.15 | +0.05 | +50.00% | 1 | 86 | 0.57 | 0.05 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.03 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 136.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 137.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.01 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 3:59:41 PM EST |
| 138.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 219 | 0.78 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:41 PM EST |
| 139.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:41 PM EST |
| 140.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1,124 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 141.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 107 | 0.90 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:41 PM EST |
| 142.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:41 PM EST |
| 143.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 144.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:41 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 146.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:41 PM EST |
| 147.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 148.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 152.50 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 157.50 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 162.50 | 0.00 | 1.55 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 108.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 109.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 112.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 113.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 114.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.03 | 4/8/2024 | 4/26/2024 3:59:41 PM EST |
| 116.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 3:59:41 PM EST |
| 117.00 | 0.00 | 0.50 | 1.03 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 4/26/2024 3:59:41 PM EST |
| 118.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:41 PM EST |
| 119.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.01 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 120.00 | 0.00 | 2.20 | 0.05 | % | 10 | 0 | 0.78 | -0.01 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:41 PM EST | |
| 121.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 60 | 0.25 | -0.05 | 0.02 | -0.06 | 4/17/2024 | 4/26/2024 3:59:41 PM EST |
| 122.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 119 | 0.25 | -0.07 | 0.03 | -0.07 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 123.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 129 | 0.23 | -0.11 | 0.04 | -0.08 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 124.00 | 0.20 | 0.35 | 0.25 | -0.40 | -61.54% | 21 | 69 | 0.22 | -0.15 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 125.00 | 0.35 | 0.50 | 0.35 | -0.29 | -45.32% | 4 | 70 | 0.21 | -0.20 | 0.07 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 126.00 | 0.55 | 0.70 | 0.55 | -0.60 | -52.18% | 15 | 51 | 0.21 | -0.28 | 0.09 | -0.11 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 127.00 | 0.90 | 1.05 | 0.84 | -0.71 | -45.81% | 8 | 58 | 0.21 | -0.37 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 128.00 | 1.30 | 1.50 | 1.20 | -0.92 | -43.40% | 15 | 44 | 0.20 | -0.48 | 0.11 | -0.12 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 129.00 | 1.90 | 2.05 | 1.70 | -0.70 | -29.17% | 38 | 22 | 0.20 | -0.59 | 0.11 | -0.11 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 130.00 | 2.50 | 2.70 | 2.35 | -1.20 | -33.81% | 5 | 400 | 0.19 | -0.70 | 0.10 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 131.00 | 3.20 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 17 | 0.22 | -0.79 | 0.09 | -0.08 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 132.00 | 4.10 | 5.50 | 4.99 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.87 | 0.07 | -0.06 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 133.00 | 4.90 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 22 | 0.25 | -0.92 | 0.05 | -0.04 | 4/16/2024 | 4/26/2024 3:59:41 PM EST |
| 134.00 | 4.00 | 7.10 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.95 | 0.03 | -0.03 | 4/2/2024 | 4/26/2024 3:59:41 PM EST |
| 135.00 | 5.00 | 7.40 | 6.80 | -0.16 | -2.30% | 1 | 11 | 0.39 | -0.97 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 136.00 | 6.00 | 9.80 | 7.76 | % | 1 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST | |
| 137.00 | 7.00 | 10.70 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:41 PM EST |
| 138.00 | 8.10 | 11.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 139.00 | 9.10 | 12.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 140.00 | 10.70 | 13.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 141.00 | 11.50 | 14.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 142.00 | 12.00 | 15.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 143.00 | 13.00 | 16.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 144.00 | 14.10 | 17.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 145.00 | 15.00 | 17.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 146.00 | 16.00 | 19.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 147.00 | 17.00 | 20.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 148.00 | 18.40 | 21.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 150.00 | 20.60 | 23.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 152.50 | 22.50 | 26.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 155.00 | 25.00 | 28.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 157.50 | 28.40 | 31.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 160.00 | 30.00 | 33.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 162.50 | 33.40 | 36.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 165.00 | 36.40 | 38.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST |