Cboe Global Markets

EA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Electronic Arts Inc. (ea)

2025-06-20 15:59:59 ET (Delayed)
Bid: 
145.25
Ask: 
154
Vol: 
6,574,609
Last: 
150.56
Change: 
-0.44 (+-0.2922%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EA 148.000
2.79
-0.06
1.7
2.75
6
0
1
0
481
EA 149.000
3.72
+1.42
0.45
2.9
1
1.3
1
0
36
EA 150.000
0.38
-1.345
0
1.75
625
1.2
0.9889
0.1182
4675
EA 152.500
0.29
-0.035
0
2.15
30
4.11
0
0
133
EA 155.000
0.02
-0.155
0
0.05
4
2.01
0
0
1936
EA 157.500
1.3
+0.2
0
2.15
5
7.52
0
0
47
Fri Jun 20 2025
Strike
EA 148.000
EA 149.000
EA 150.000
EA 152.500
EA 155.000
EA 157.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EA 148.000
0.63
+0
0
2.15
0
4.68
0
0
26
EA 149.000
0.05
-0.075
0
2.15
1
3.85
0
0
52
EA 150.000
0.25
-0.3
0
1.8
40
2.55
-0.0111
0.1182
1311
EA 152.500
1.9
+0.425
1.6
2.75
1
1.95
-1
0
51
EA 155.000
4.65
+0
2.95
5.6
0
0
-1
0
286
EA 157.500
7.98
+0
5
8.9
0
2.69
-1
0
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EA 148.000
5.3
+0
2.45
3.6
0
0.14
0.7258
0.0713
13
EA 149.000
2.8
-0.85
1.5
2.95
12
0.13
0.6546
0.082
21
EA 150.000
2
-0.95
1.25
2.2
49
0.15
0.571
0.0901
58
EA 152.500
0.83
-0.72
0.8
0.95
48
0.19
0.3431
0.087
378
EA 155.000
0.35
-0.35
0.3
1.65
11
0.31
0.1739
0.0581
24
EA 157.500
0.15
-0.15
0.1
0.9
3
0.3
0.0862
0.0328
75
Fri Jun 27 2025
Strike
EA 148.000
EA 149.000
EA 150.000
EA 152.500
EA 155.000
EA 157.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EA 148.000
1.1
+0
0
1.55
0
0.22
-0.2779
0.0724
52
EA 149.000
1.17
+0.095
0.35
1.35
3
0.18
-0.3504
0.0833
11
EA 150.000
1.46
+0.06
1.2
1.65
18
0.2
-0.4357
0.0918
31
EA 152.500
2.9
+0.35
2.4
2.95
3
0.21
-0.6684
0.0889
13
EA 155.000
4.8
+0.7
4.6
5
2
0.22
-0.8404
0.059
22
EA 157.500
8.08
+0
5.7
9.1
0
0.31
-0.9274
0.0322
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.