Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ELECTRONIC ARTS INC. COMMON ST (EA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
EA ELECTRONIC ARTS INC. COMMON ST   0.245 0.264 114.18 1.99

 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EA 2.49 2.74 2.53 2.38 167 136  W   112 EA 0.28 0.38 0.34 0.19 281 661  W  
EA 1.74 1.91 1.79 1.61 213 155  W   113 EA 0.51 0.62 0.58 0.41 113 204  W  
EA 1.10 1.22 1.16 0.99 332 220  W   114 EA 0.85 1.01 0.97 0.80 52 195  W  
EA 0.60 0.76 0.70 0.55 276 335  W   115 EA 1.36 1.55 1.53 1.35 53 1292  W  
EA 0.35 0.48 0.40 0.27 384 513  W   116 EA 2.06 2.30 3.98 2.07 10 279  W  
EA 0.16 0.20 0.15 0.12 78 509  W   117 EA 2.75 3.05 4.70 2.92 0 97  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EA 3.25 3.40 1.95 3.36 29 6  S   112 EA 0.88 0.99 0.95 0.89 185 247  S  
EA 2.54 2.70 2.60 2.71 391 357  S   113 EA 1.18 1.33 1.38 1.23 98 213  S  
EA 1.94 2.10 2.02 2.14 243 249  S   114 EA 1.57 1.75 2.67 1.66 8 251  S  
EA 1.45 1.58 1.50 1.65 308 661  S   115 EA 2.11 2.22 2.65 2.17 11 2425  S  
EA 1.02 1.16 1.07 1.24 58 291  S   116 EA 2.65 2.85 3.55 2.76 1 100  S  
EA 0.73 0.84 0.76 0.91 102 151  S   117 EA 3.35 3.55 4.35 3.42 9 117  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EA 3.55 3.85 3.17 4.34 8 2  W   112 EA 1.18 1.43 2.06 1.24 5 29  W  
EA 2.97 3.25 2.58 3.70 6 8  W   113 EA 1.55 1.74 2.56 1.58 9 17  W  
EA 2.39 2.60 1.66 3.11 5 49  W   114 EA 1.97 2.13 2.46 1.99 2 25  W  
EA 1.87 2.08 1.80 2.59 21 173  W   115 EA 2.44 2.63 3.85 2.45 1 24  W  
EA 1.45 1.65 0.89 2.12 13 104  W   116 EA 3.00 3.20 2.59 2.98 0 8  W  
EA 1.08 1.25 1.03 1.72 76 22  W   117 EA 3.65 3.85 3.55 3.57 0 5  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EA 3.80 4.25 3.39 5.45 14 11  W   112 EA 1.61 1.78 1.80 1.36 8 175  W  
EA 3.20 3.60 3.15 4.79 72 29  W   113 EA 1.97 2.14 2.20 1.68 13 157  W  
EA 2.66 2.95 2.62 4.17 42 83  W   114 EA 2.36 2.56 2.46 2.05 0 10  W  
EA 2.16 2.41 1.55 3.61 0 15  W   115 EA 2.86 3.05 4.00 2.47 0 45  W  
EA 1.72 1.95 1.23 3.10 0 73  W   116 EA 3.40 3.60 3.25 2.94 0 8  W  
EA 1.32 1.60 0.96 2.64 1 23  W   117 EA 4.00 4.25 3.70 3.46 0 14  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EA 4.30 4.65 4.15 6.74 21 7  W   112 EA 1.91 2.13 2.68 1.33 2 5  W  
EA 3.70 3.95 3.00 6.06 1 0  W   113 EA 2.28 2.50 2.55 1.62 0 5  W  
EA 3.15 3.35 3.25 5.41 7 8  W   114 EA 2.68 2.91 2.30 1.94 0 10  W  
EA 2.57 2.85 1.89 4.81 0 32  W   115 EA 3.15 3.40 3.05 2.31 0 28  W  
EA 2.15 2.33 1.50 4.24 4 2  W   116 EA 3.70 3.95 4.99 2.72 0 9  W  
EA 1.72 1.96 1.20 3.73 10 7  W   117 EA 4.30 4.55 3.50 3.17 0 3  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EA 3.00 3.20 3.10 6.22 352 490  S   115 EA 3.45 3.65 3.50 2.03 88 647  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EA 5.05 5.40 5.15 10.03 33 20  W   112 EA 2.41 2.73 3.30 1.02 3 2  W  
EA 4.45 4.70 4.00 9.29 2 5  W   113 EA 2.73 3.05 3.38 1.22 1 3  W  
EA 3.85 4.10 3.70 8.57 10 4  W   114 EA 3.25 3.45 0.00 1.44 0 0  W  
EA 3.30 3.60 2.96 7.89 2 15  W   115 EA 3.65 3.95 4.30 1.70 10 12  W  
EA 2.78 3.10 2.22 7.24 0 19  W   116 EA 4.15 4.45 4.20 1.98 0 18  W  
EA 2.32 2.67 1.85 6.61 1 6  W   117 EA 4.75 5.00 6.00 2.30 2 100  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EA 7.15 7.35 7.25 46.66 85 142  S   115 EA 6.35 6.60 7.55 0.00 17 877  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.