Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Electronic Arts Inc. (EA)

-NasdaqGS
36.04 Down 0.80(2.17%) Jul 25, 4:00PM EDT
|After Hours : 36.04 0.00 (0.00%) Jul 25, 4:48PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
28.00EA140801C000280008.85 0.007.858.701313
29.00EA140816C000290007.13 0.006.857.2544
29.50EA140801C000295007.35 0.006.357.201616
29.50EA140829C000295008.60 0.006.407.303131
30.00EA140816C000300007.45 0.005.906.2512
30.50EA140801C000305006.05 0.005.356.202026
31.00EA140801C000310005.60 0.004.855.704046
31.50EA140801C000315005.00 0.004.355.201429
32.00EA140801C000320005.28 0.003.854.70113
32.00EA140816C000320004.91 0.003.904.2523
32.00EA140822C000320004.50 0.003.954.5555
32.00EA140829C000320005.25 0.004.004.451010
32.50EA140808C000325003.55 0.003.404.051010
32.50EA140822C000325003.85 0.003.504.051313
33.00EA140801C000330003.00Down 0.602.913.3551
33.00EA140816C000330003.20 0.003.003.25659
33.00EA140822C000330005.70 0.003.053.4561
33.00EA140829C000330003.40Down 1.203.103.501413
33.50EA140808C000335002.67 0.002.482.725959
33.50EA140822C000335005.20 0.002.633.0577
34.00EA140801C000340002.31Down 0.581.952.311175
34.00EA140808C000340002.87 0.002.092.223434
34.00EA140816C000340002.51Down 0.542.152.301293
34.00EA140822C000340002.36Down 0.402.222.83105
34.50EA140801C000345002.82 0.001.491.81115
34.50EA140808C000345002.30 0.001.611.78231
34.50EA140822C000345004.40 0.001.862.351837
34.50EA140829C000345004.35 0.002.012.2056
35.00EA140801C000350001.34Down 0.481.111.311350
35.00EA140808C000350001.82 0.001.311.38437
35.00EA140816C000350001.44Down 0.701.431.4867283
35.00EA140822C000350001.90 0.001.551.751217
35.00EA140829C000350001.75Down 0.151.571.76636
35.50EA140801C000355000.84Down 0.480.780.843642
35.50EA140808C000355003.35 0.000.951.0179
35.50EA140822C000355001.28 0.001.231.301025
35.50EA140829C000355001.55Down 0.021.331.41620
36.00EA140801C000360000.47Down 0.240.470.5229127
36.00EA140808C000360000.72Down 0.480.660.711060
36.00EA140816C000360000.82Down 0.590.820.8742751
36.00EA140822C000360001.28 0.000.951.00518
36.00EA140829C000360001.21 0.001.051.117114
36.50EA140801C000365000.26Down 0.500.260.3059130
36.50EA140808C000365000.45Down 0.460.430.46833
36.50EA140822C000365000.88 0.000.710.75812
36.50EA140829C000365001.07 0.000.810.86545
37.00EA140801C000370000.15Down 0.250.130.1510182
37.00EA140808C000370000.63 0.000.270.30237282
37.00EA140816C000370000.43Down 0.340.410.43168782
37.00EA140822C000370000.77 0.000.520.604089
37.00EA140829C000370000.83 0.000.580.70130170
37.50EA140801C000375000.16Down 0.100.070.13100181
37.50EA140808C000375000.37 0.000.160.198416
37.50EA140822C000375000.48 0.000.350.46842
37.50EA140829C000375000.49Down 0.300.460.4912178
38.00EA140801C000380000.08 0.000.030.1110426
38.00EA140808C000380000.26 0.000.090.15108628
38.00EA140816C000380000.19Down 0.120.190.21901,783
38.00EA140822C000380000.42 0.000.260.294279
38.00EA140829C000380000.39Down 0.100.340.4016185
38.50EA140801C000385000.20 0.000.010.051253
38.50EA140808C000385000.16 0.000.050.15296749
38.50EA140822C000385000.26Down 0.040.160.2540279
38.50EA140829C000385000.32Down 0.070.250.275217
39.00EA140801C000390000.11 0.000.010.0517100
39.00EA140808C000390001.34 0.000.030.11558
39.00EA140816C000390000.09Down 0.080.090.11302,760
39.00EA140822C000390000.18Down 0.070.110.153265
39.00EA140829C000390000.33 0.000.160.2747115
39.50EA140801C000395000.05 0.000.010.05264281
39.50EA140808C000395000.22 0.000.010.151425
39.50EA140822C000395000.15 0.000.070.1583153
39.50EA140829C000395000.29 0.000.080.27635
40.00EA140801C000400000.82 0.000.010.0534
40.00EA140808C000400000.86 0.000.010.0813165
40.00EA140816C000400000.05Down 0.030.040.07211,808
40.00EA140822C000400000.10 0.000.020.2027106
40.00EA140829C000400000.19 0.000.060.1820370
40.50EA140808C000405000.02 0.000.010.152222
40.50EA140822C000405000.42 0.000.040.1555
41.00EA140801C000410000.03 0.000.010.052033
41.00EA140808C000410000.42 0.000.020.115204
41.00EA140816C000410000.02Down 0.040.020.04111,007
41.00EA140822C000410000.69 0.000.030.143020
41.00EA140829C000410000.11 0.000.010.161717
41.50EA140801C000415000.03 0.000.010.0516
41.50EA140808C000415000.48 0.000.020.104444
42.00EA140801C000420000.34 0.000.010.051251
42.00EA140808C000420000.02Down 0.35N/A0.1312
42.00EA140816C000420000.04 0.000.010.0372,097
42.00EA140822C000420000.57 0.000.020.10198254
42.00EA140829C000420000.56 0.000.020.10110
43.00EA140801C000430000.03 0.00N/A0.052086
43.00EA140816C000430000.02Up 0.010.010.03124
43.00EA140822C000430000.35 0.000.010.1566
45.00EA140816C000450000.14 0.000.010.021838
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
29.00EA140816P000290000.06 0.00N/A0.031010
30.00EA140801P000300000.04 0.00N/A0.152020
30.00EA140816P000300000.02 0.00N/A0.0310920
30.50EA140801P000305000.24 0.00N/A0.1455
31.00EA140808P000310000.13 0.00N/A0.152727
31.00EA140816P000310000.10 0.000.010.0415204
31.50EA140801P000315000.49 0.00N/A0.151010
32.00EA140801P000320000.09 0.00N/A0.102032
32.00EA140808P000320000.13 0.000.020.1130131
32.00EA140816P000320000.05 0.000.020.061131,175
32.50EA140801P000325000.56 0.00N/A0.1355
32.50EA140808P000325000.55 0.000.020.175149
33.00EA140801P000330000.02 0.000.010.14333
33.00EA140808P000330000.20 0.000.010.1138564
33.00EA140816P000330000.08 0.000.080.115912
33.00EA140822P000330000.74 0.000.060.258989
33.00EA140829P000330000.49 0.000.090.253030
33.50EA140801P000335000.82 0.000.010.161022
33.50EA140808P000335000.74 0.000.010.14554
33.50EA140822P000335000.14 0.000.140.2288
33.50EA140829P000335000.59 0.000.250.3066
34.00EA140801P000340000.13 0.000.020.191035
34.00EA140808P000340000.52 0.000.100.187181
34.00EA140816P000340000.19Up 0.050.180.21130166
34.00EA140822P000340000.30Down 0.410.270.301246
34.00EA140829P000340000.37Up 0.020.340.39912
34.50EA140801P000345000.79 0.000.040.15514
34.50EA140808P000345000.40 0.000.180.2150246
34.50EA140822P000345000.37 0.000.370.441042
34.50EA140829P000345000.32 0.000.450.505050
35.00EA140801P000350000.16Up 0.040.130.19671
35.00EA140808P000350000.31Up 0.090.270.322519
35.00EA140816P000350000.45Up 0.130.400.42202893
35.00EA140822P000350000.45Up 0.020.500.552078
35.00EA140829P000350000.56Up 0.050.590.666155
35.50EA140801P000355000.29Up 0.100.240.303888
35.50EA140808P000355000.29 0.000.420.451875
35.50EA140822P000355000.65Up 0.010.680.72132
35.50EA140829P000355000.66 0.000.780.866570
36.00EA140801P000360000.43Up 0.110.420.4731159
36.00EA140808P000360000.67Up 0.060.620.65117492
36.00EA140816P000360000.82Up 0.310.770.813391,232
36.00EA140822P000360000.78 0.000.890.931821
36.00EA140829P000360000.85 0.001.001.08133128
36.50EA140801P000365000.70Up 0.200.690.7668114
36.50EA140808P000365000.96Up 0.330.880.9311372
36.50EA140822P000365001.09Up 0.141.151.281124
36.50EA140829P000365001.09 0.001.261.385070
37.00EA140801P000370000.90Up 0.331.011.246214
37.00EA140808P000370001.15Up 0.351.201.2649463
37.00EA140816P000370001.30Up 0.411.351.4061878
37.00EA140822P000370001.50Up 0.311.451.601854
37.00EA140829P000370001.35 0.001.531.694040
37.50EA140801P000375000.73 0.001.321.704896
37.50EA140822P000375001.42 0.001.781.982854
37.50EA140829P000375001.65 0.001.892.054060
38.00EA140801P000380001.58 0.001.642.172861
38.00EA140808P000380001.49 0.001.992.226220
38.00EA140816P000380001.73Down 0.052.112.2410175
38.00EA140829P000380002.68 0.002.242.451010
38.50EA140801P000385002.14Down 0.172.262.65858
38.50EA140808P000385002.31Up 0.712.302.69537
38.50EA140822P000385002.42 0.002.352.792020
38.50EA140829P000385002.48 0.002.622.8613
39.00EA140801P000390002.50 0.002.343.151451
39.00EA140816P000390002.83 0.002.813.20326
39.00EA140822P000390001.89 0.002.483.251284
39.00EA140829P000390002.67 0.002.543.3032
39.50EA140801P000395002.95 0.002.823.651142
39.50EA140808P000395002.67 0.003.053.651010
39.50EA140822P000395002.38 0.002.913.70931
39.50EA140829P000395002.98 0.002.963.753737
40.00EA140801P000400003.50 0.003.304.152264
40.00EA140808P000400002.62 0.003.504.151016
40.00EA140816P000400003.33 0.003.704.2010260
40.00EA140822P000400002.81 0.003.404.201111
40.50EA140801P000405004.00 0.003.804.652738
40.50EA140808P000405002.99 0.004.004.65813
40.50EA140822P000405002.86 0.003.854.6529
40.50EA140829P000405000.40Up 0.403.854.70011
41.00EA140801P000410004.45 0.004.305.152530
41.00EA140822P000410003.55 0.004.355.153030
41.50EA140801P000415004.95 0.004.805.6549133
41.50EA140808P000415004.25 0.005.005.651616
41.50EA140822P000415003.95 0.004.755.6544
41.50EA140829P000415004.65 0.004.805.70120120
42.00EA140822P000420005.05 0.005.356.156868
43.00EA140808P000430005.90 0.006.507.15199199
43.50EA140822P000435006.40 0.006.857.652424
44.00EA140801P000440006.80 0.007.308.152323
45.00EA140822P000450007.80 0.008.309.159768
45.50EA140822P000455008.30 0.008.809.703434
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.