Options Chain for ELECTRONIC ARTS INC COM (EA) - $166.13 as of 11/20/2024 3:59:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 84.50 | 88.50 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 79.50 | 83.50 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 74.50 | 78.50 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 69.50 | 73.60 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 64.50 | 68.60 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 105.00 | 59.50 | 63.60 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 54.60 | 58.60 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 49.50 | 53.60 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 44.50 | 48.50 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 39.60 | 43.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 34.50 | 38.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 131.00 | 33.50 | 37.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 132.00 | 32.50 | 36.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 133.00 | 31.60 | 35.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 134.00 | 30.50 | 34.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 29.60 | 33.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 136.00 | 28.50 | 32.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 137.00 | 27.50 | 31.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 138.00 | 26.60 | 30.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 139.00 | 25.60 | 29.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 24.70 | 28.60 | 21.78 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 141.00 | 23.50 | 27.60 | 9.30 | 0.00 | 0.00% | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 142.00 | 22.80 | 26.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 143.00 | 21.50 | 25.60 | 7.40 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 144.00 | 20.50 | 24.60 | 17.40 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 19.80 | 23.60 | 17.60 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 146.00 | 18.50 | 22.60 | 9.40 | 0.00 | 0.00% | 0 | 11 | 1.91 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 147.00 | 17.60 | 21.60 | 5.07 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 148.00 | 16.60 | 20.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 149.00 | 15.60 | 19.60 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 14.60 | 18.60 | 12.88 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 152.50 | 12.10 | 16.10 | 12.22 | 0.00 | 0.00% | 0 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 10.70 | 13.50 | 11.10 | +1.10 | +11.00% | 3 | 55 | 1.29 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 157.50 | 7.10 | 11.00 | 7.33 | 0.00 | 0.00% | 0 | 27 | 1.12 | 0.99 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 5.70 | 7.90 | 6.33 | +1.33 | +26.60% | 1 | 97 | 0.74 | 0.96 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 162.50 | 3.60 | 4.80 | 4.26 | +1.16 | +37.42% | 19 | 126 | 0.44 | 0.84 | 0.05 | -0.35 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 1.95 | 2.95 | 1.83 | +0.23 | +14.38% | 62 | 102 | 0.42 | 0.69 | 0.09 | -0.39 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 167.50 | 0.60 | 0.95 | 0.85 | +0.25 | +41.67% | 22 | 49 | 0.21 | 0.44 | 0.11 | -0.40 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 0.10 | 0.25 | 0.17 | +0.02 | +13.34% | 87 | 229 | 0.22 | 0.20 | 0.08 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 172.50 | 0.00 | 2.15 | 0.05 | -0.06 | -54.55% | 1 | 8 | 0.88 | 0.06 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 182.50 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 187.50 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.90 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.01 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 167 | 2.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 225 | 2.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 200 | 3.15 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 40 | 3.24 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 1.35 | 0.49 | 0.00 | 0.00% | 0 | 13 | 3.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 131.00 | 0.00 | 1.95 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 132.00 | 0.00 | 1.30 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 133.00 | 0.00 | 1.45 | 0.23 | 0.00 | 0.00% | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 134.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 136.00 | 0.00 | 1.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 137.00 | 0.00 | 1.35 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 138.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 139.00 | 0.00 | 2.00 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 141.00 | 0.00 | 0.05 | 3.40 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 142.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 143.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.82 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 144.00 | 0.00 | 0.30 | 1.09 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 146.00 | 0.00 | 1.30 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 147.00 | 0.00 | 0.05 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 149.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 152.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 157.50 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 1,019 | 0.66 | -0.01 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 1.35 | 0.06 | -0.09 | -60.00% | 2 | 32 | 0.96 | -0.04 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 162.50 | 0.05 | 0.25 | 0.13 | -0.07 | -35.00% | 3 | 23 | 0.26 | -0.16 | 0.05 | -0.35 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 0.25 | 0.60 | 0.58 | -0.12 | -17.15% | 6 | 74 | 0.23 | -0.31 | 0.09 | -0.39 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 167.50 | 0.70 | 1.75 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.56 | 0.11 | -0.40 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 1.65 | 5.70 | % | 0 | 0 | 0.66 | -0.80 | 0.08 | -0.27 | 11/20/2024 4:00:02 PM EST | |||
| 172.50 | 4.60 | 7.60 | % | 0 | 0 | 0.85 | -0.94 | 0.04 | -0.10 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 6.50 | 10.50 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 177.50 | 9.10 | 13.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 180.00 | 11.70 | 15.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 182.50 | 14.00 | 18.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 185.00 | 16.50 | 20.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 187.50 | 19.00 | 23.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 190.00 | 21.50 | 25.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 195.00 | 26.50 | 30.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |