Options Chain for ELECTRONIC ARTS INC COM (EA) - $144.25 as of 3/31/2025 3:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 77.20 | 81.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 70.00 | 72.20 | 76.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 75.00 | 68.70 | 71.10 | 66.40 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 62.40 | 65.40 | 59.90 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 85.00 | 57.20 | 61.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 52.30 | 56.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 47.50 | 51.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 100.00 | 42.40 | 46.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 105.00 | 37.40 | 41.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 33.00 | 35.30 | 34.50 | 0.00 | 0.00% | 0 | 9 | 0.96 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 28.30 | 30.20 | 31.10 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.99 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 24.30 | 24.80 | 26.18 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.97 | 0.00 | -0.04 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 125.00 | 19.40 | 19.80 | 19.50 | -0.95 | -4.65% | 45 | 67 | 0.43 | 0.95 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 130.00 | 14.60 | 15.00 | 15.80 | 0.00 | 0.00% | 0 | 274 | 0.37 | 0.91 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 135.00 | 10.00 | 10.40 | 11.13 | 0.00 | 0.00% | 0 | 1,515 | 0.32 | 0.84 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 140.00 | 5.90 | 6.20 | 5.80 | -0.60 | -9.38% | 3 | 6,072 | 0.28 | 0.71 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 145.00 | 2.70 | 2.90 | 2.81 | -0.89 | -24.06% | 11 | 4,395 | 0.25 | 0.48 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 150.00 | 1.05 | 1.25 | 1.10 | -0.17 | -13.39% | 45 | 5,463 | 0.25 | 0.24 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 155.00 | 0.20 | 0.70 | 0.51 | -0.05 | -8.93% | 3 | 4,009 | 0.26 | 0.10 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 160.00 | 0.05 | 0.30 | 0.25 | +0.01 | +4.17% | 2 | 1,440 | 0.27 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 170.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 175.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 67 | 0.68 | -0.01 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 9,407 | 0.47 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 125.00 | 0.20 | 0.35 | 0.26 | -0.04 | -13.34% | 10 | 2,460 | 0.41 | -0.05 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 130.00 | 0.40 | 0.55 | 0.55 | +0.02 | +3.78% | 10 | 2,438 | 0.37 | -0.09 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 135.00 | 0.80 | 0.90 | 0.90 | -0.05 | -5.27% | 63 | 993 | 0.32 | -0.16 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 140.00 | 1.60 | 1.75 | 1.72 | -0.04 | -2.28% | 172 | 1,589 | 0.28 | -0.29 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 145.00 | 3.40 | 3.60 | 3.50 | +0.12 | +3.55% | 19 | 454 | 0.25 | -0.52 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 150.00 | 6.70 | 7.00 | 5.96 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.76 | 0.04 | -0.08 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 155.00 | 10.60 | 12.20 | % | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 160.00 | 15.80 | 16.20 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 165.00 | 20.80 | 21.20 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 170.00 | 25.30 | 26.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 175.00 | 29.10 | 33.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 180.00 | 34.10 | 38.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 185.00 | 39.10 | 43.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 190.00 | 44.10 | 48.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 195.00 | 49.00 | 51.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |