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)

2025-07-15 09:53:47 ET (Delayed)
Bid: 
148.39
Ask: 
148.69
Vol: 
138,678
Last: 
148.56
Change: 
-0.27 (+-0.1814%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EA 146.000
0
+0
2.95
3.6
0
0.29
0.7554
0.0796
0
EA 147.000
2.5
-0.65
2.2
2.6
98
0.25
0.6752
0.0954
226
EA 148.000
2.75
+0
1.5
2.1
0
0.26
0.5769
0.1077
14
EA 149.000
1.25
-0.425
1
1.5
2
0.25
0.4672
0.1119
39
EA 150.000
1.1
+0
0.6
0.95
0
0.24
0.3582
0.1057
3129
EA 152.500
0.25
-0.125
0.1
0.8
6
0.3
0.1581
0.0648
132
Fri Jul 18 2025
Strike
EA 146.000
EA 147.000
EA 148.000
EA 149.000
EA 150.000
EA 152.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EA 146.000
0.4
+0
0.4
0.8
0
0.29
-0.247
0.0806
25
EA 147.000
0.7
+0
0.6
1.05
0
0.27
-0.3284
0.0969
11
EA 148.000
1.2
+0.3
0.9
1.35
2
0.25
-0.4284
0.1095
25
EA 149.000
2.2
+0.975
1.35
1.75
2
0.24
-0.5405
0.1139
959
EA 150.000
1.65
+0
1.95
2.8
0
0.28
-0.6519
0.1076
178
EA 152.500
3.8
+0
3.7
6.1
0
0.44
-0.8545
0.066
497
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EA 146.000
4.4
+0
3.6
4
0
0.22
0.6966
0.0626
1
EA 147.000
3.8
+0
3
3.4
0
0.22
0.6354
0.0703
4
EA 148.000
2.5
-0.575
2.35
2.65
2
0.21
0.5647
0.0763
0
EA 149.000
2.4
+0
1.85
2.1
0
0.21
0.4873
0.0792
9
EA 150.000
1.3
-0.6
1.05
1.6
5
0.19
0.4085
0.0779
37
EA 152.500
0.85
+0
0.6
0.8
0
0.2
0.243
0.0606
9
Fri Jul 25 2025
Strike
EA 146.000
EA 147.000
EA 148.000
EA 149.000
EA 150.000
EA 152.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EA 146.000
0.61
+0
0.95
1.2
0
0.22
-0.3067
0.0634
1
EA 147.000
1.19
+0
1.25
1.5
0
0.21
-0.3691
0.0711
14
EA 148.000
1
+0
1.6
1.9
0
0.21
-0.4408
0.0774
1
EA 149.000
2.5
+0
2.05
2.35
0
0.21
-0.5197
0.0804
380
EA 150.000
2.9
+0
2.6
2.9
0
0.2
-0.5996
0.0792
383
EA 152.500
3.68
+0
4.2
4.7
0
0.2
-0.7689
0.0624
10
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.