Bulletin
Investor Alert

Electronic Arts Inc.

NAS: EA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 3, 2021, 7:59 p.m.

EA
/zigman2/quotes/206954087/composite

$

140.50

Change

+0.70 +0.50%

Volume

Volume 324,660

Quotes are delayed by 20 min

/zigman2/quotes/206954087/composite

Today's close

$ 144.11

$ 139.80

Change

-4.31 -2.99%

Day low

Day high

$137.17

$143.32

Open

52 week low

52 week high

$110.15

$150.30

Open

OPTION CHAIN FOR ELECTRONIC ARTS INC.

In-the-money

August, 2021 Options

Hide
CALLS PUTS
Expires August 6, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 52.65 56.80 85.00 quote 0.80 0.00 0.00 0.00 0.01 4.00
quote 0.00 0.00 0.00 47.90 51.70 90.00 quote 0.37 0.00 0.00 0.00 1.85 1.00
quote 0.00 0.00 0.00 42.85 46.65 95.00 quote 0.00 0.00 0.00 0.00 2.09
quote 0.00 0.00 0.00 37.85 41.70 100.00 quote 0.02 0.00 1.00 0.00 0.03
quote 0.00 0.00 0.00 32.85 36.75 105.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 27.85 31.70 110.00 quote 0.03 0.00 24.00 0.00 2.17
quote 0.00 0.00 0.00 23.00 26.65 115.00 quote 0.15 0.11 6.00 0.01 0.53 2.00
quote 0.00 0.00 0.00 17.55 21.65 120.00 quote 0.15 0.08 197.00 0.15 0.17 119.00
quote 0.00 0.00 0.00 13.00 16.75 125.00 quote 0.30 0.16 724.00 0.27 0.33 125.00
quote 0.00 0.00 0.00 11.80 15.95 126.00 quote 0.34 0.03 7.00 0.31 0.45 5.00
quote 0.00 0.00 0.00 10.80 14.95 127.00 quote 0.44 0.20 48.00 0.13 0.48 25.00
quote 0.00 0.00 0.00 10.25 13.95 128.00 quote 0.50 0.26 48.00 0.22 0.64 164.00
quote 0.00 0.00 0.00 9.50 13.10 129.00 quote 0.57 0.06 31.00 0.31 0.72 5.00
quote 12.25 0.00 0.00 8.00 11.75 1.00 130.00 quote 0.71 0.38 420.00 0.41 0.86 166.00
quote 0.00 0.00 0.00 7.60 11.20 131.00 quote 0.79 0.42 25.00 0.70 1.01 17.00
quote 0.00 0.00 0.00 7.00 10.25 132.00 quote 1.02 0.52 88.00 0.93 1.22 18.00
quote 0.00 0.00 0.00 6.25 9.30 133.00 quote 1.22 0.68 1,011 1.06 1.41 528.00
quote 10.76 0.00 0.00 5.90 7.50 1.00 134.00 quote 1.32 0.68 22.00 1.19 1.63 78.00
quote 10.20 1.56 5.00 5.60 6.75 6.00 135.00 quote 1.77 0.97 118.00 1.47 1.98 199.00
quote 5.50 -2.25 2.00 5.55 5.95 1.00 136.00 quote 2.00 0.81 96.00 1.70 2.34 73.00
quote 4.75 -3.90 9.00 4.90 5.30 1.00 137.00 quote 2.28 1.15 74.00 2.07 2.59 117.00
quote 4.71 -3.19 80.00 4.35 4.70 11.00 138.00 quote 2.52 1.12 106.00 2.44 2.98 104.00
quote 4.00 -2.65 154.00 3.80 4.10 13.00 139.00 quote 3.20 1.66 79.00 3.05 3.30 89.00
139.80 Current price as of 8/03/2021 04:00:00 PM
quote 3.54 -3.06 1,092 3.30 3.60 56.00 140.00 quote 3.65 1.70 245.00 2.91 3.85 59.00
quote 3.20 -2.60 82.00 2.59 3.10 23.00 141.00 quote 4.23 2.07 125.00 4.05 4.40 116.00
quote 2.85 -2.25 1,054 2.27 2.80 77.00 142.00 quote 4.50 1.88 11.00 4.55 5.05 78.00
quote 2.13 -2.32 55.00 2.10 2.29 109.00 143.00 quote 5.80 2.88 25.00 4.45 5.60 90.00
quote 1.90 -2.10 39.00 1.57 2.16 207.00 144.00 quote 5.95 2.70 8.00 5.85 6.25 65.00
quote 1.71 -1.44 2,250 1.46 1.85 822.00 145.00 quote 6.81 2.91 12.00 6.55 7.00 303.00
quote 1.49 -1.19 159.00 1.12 1.63 208.00 146.00 quote 8.30 3.68 2.00 7.30 8.15 33.00
quote 0.89 -1.24 40.00 0.93 1.44 58.00 147.00 quote 7.65 0.00 0.00 6.60 8.65 2.00
quote 0.98 -1.24 11.00 0.67 1.20 104.00 148.00 quote 6.05 0.15 1.00 6.65 10.65 3.00
quote 0.78 -1.15 37.00 0.65 0.96 94.00 149.00 quote 5.80 0.00 1.00 8.05 11.65 1.00
quote 0.69 -0.84 262.00 0.55 0.88 477.00 150.00 quote 6.75 -0.84 1.00 9.15 12.25 4.00
quote 0.49 -0.34 21.00 0.27 0.59 136.00 152.50 quote 0.00 0.00 0.00 11.20 14.85
quote 0.34 -0.39 1,021 0.10 0.57 380.00 155.00 quote 11.50 0.00 4.00 13.65 17.20 1.00
quote 0.06 -0.36 18.00 0.10 0.26 86.00 157.50 quote 0.00 0.00 0.00 15.50 19.95
quote 0.15 -0.20 335.00 0.15 0.90 76.00 160.00 quote 20.50 0.00 10.00 18.00 22.25
quote 0.05 -0.21 7.00 0.05 2.20 16.00 162.50 quote 0.00 0.00 0.00 20.50 24.85
quote 0.06 -0.15 2.00 0.02 2.20 78.00 165.00 quote 0.00 0.00 0.00 23.00 27.30
quote 0.05 0.00 45.00 0.02 1.06 167.50 quote 0.00 0.00 0.00 26.10 29.65
quote 0.10 0.00 60.00 0.01 0.12 88.00 170.00 quote 0.00 0.00 0.00 28.40 32.25
quote 0.04 -0.09 1.00 0.00 0.05 210.00 175.00 quote 34.00 0.00 0.00 33.45 37.20 2.00
quote 0.04 -0.01 17.00 0.00 0.03 40.00 180.00 quote 0.00 0.00 0.00 38.35 42.25
CALLS PUTS
Expires August 13, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.85 66.60 75.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 42.95 46.65 95.00 quote 0.06 -0.04 25.00 0.00 0.06 120.00
quote 0.00 0.00 0.00 37.90 41.70 100.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 32.80 36.75 105.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 28.15 31.70 110.00 quote 0.00 0.00 0.00 0.00 2.24
quote 0.00 0.00 0.00 23.15 26.70 115.00 quote 0.21 0.0100 1.00 0.03 2.31 2.00
quote 0.00 0.00 0.00 18.50 21.70 120.00 quote 0.31 0.03 104.00 0.14 0.64 35.00
quote 0.00 0.00 0.00 13.45 17.10 125.00 quote 0.47 0.12 10.00 0.21 2.56 78.00
quote 0.00 0.00 0.00 11.20 14.10 128.00 quote 0.00 0.00 0.00 0.49 2.81
quote 0.00 0.00 0.00 10.30 13.25 129.00 quote 0.60 0.00 0.00 0.67 1.25 33.00
quote 12.76 0.00 0.00 9.50 12.20 1.00 130.00 quote 1.10 0.55 12.00 1.04 1.15 43.00
quote 0.00 0.00 0.00 8.45 11.75 131.00 quote 1.31 0.00 3.00 1.01 1.42
quote 0.00 0.00 0.00 7.65 10.80 132.00 quote 1.60 0.00 1.00 1.28 1.50
quote 0.00 0.00 0.00 6.60 10.30 133.00 quote 1.47 0.00 2.00 1.44 1.84
quote 0.00 0.00 0.00 6.10 9.30 134.00 quote 1.98 0.96 5.00 1.72 2.24 6.00
quote 6.75 -4.30 1.00 6.75 7.10 2.00 135.00 quote 2.02 0.85 47.00 1.72 2.26 103.00
quote 6.10 -4.27 2.00 6.05 6.40 10.00 136.00 quote 2.50 1.38 16.00 2.26 2.83 28.00
quote 5.20 -4.45 2.00 5.45 5.75 10.00 137.00 quote 3.35 1.81 5.00 2.68 2.94 26.00
quote 4.60 -4.25 7.00 4.85 5.85 6.00 138.00 quote 4.23 2.53 2.00 3.15 3.30 94.00
quote 4.70 -1.30 37.00 4.35 4.60 8.00 139.00 quote 3.67 1.71 17.00 3.60 3.75 79.00
139.80 Current price as of 8/03/2021 04:00:00 PM
quote 3.95 -1.15 28.00 3.15 4.10 175.00 140.00 quote 4.22 1.98 12.00 4.05 4.30 195.00
quote 3.65 -2.72 1.00 3.35 3.55 19.00 141.00 quote 3.15 0.42 1.00 4.60 4.75 60.00
quote 3.20 -2.45 8.00 2.95 3.15 306.00 142.00 quote 4.65 1.60 10.00 5.15 5.45 69.00
quote 2.21 -2.59 5.00 2.54 2.94 22.00 143.00 quote 3.60 -0.54 20.00 5.70 6.00 24.00
quote 2.41 -2.34 7.00 2.09 2.65 40.00 144.00 quote 4.57 0.00 0.00 6.40 6.65 53.00
quote 2.00 -1.98 37.00 1.80 2.36 75.00 145.00 quote 7.85 3.45 10.00 7.10 7.50 26.00
quote 1.72 -1.58 2.00 1.63 1.94 186.00 146.00 quote 5.70 0.00 0.00 6.45 9.70 8.00
quote 1.35 -1.72 1.00 1.40 1.59 41.00 147.00 quote 10.70 0.00 4.00 7.45 9.85
quote 2.74 -0.26 5.00 1.20 1.37 41.00 148.00 quote 8.69 0.00 0.00 8.15 10.90 2.00
quote 1.13 -1.37 4.00 0.95 1.57 21.00 149.00 quote 0.00 0.00 0.00 8.40 12.10
quote 1.06 -0.96 12.00 0.87 1.19 78.00 150.00 quote 7.20 0.00 0.00 9.80 12.50 5.00
quote 0.84 -0.56 37.00 0.60 1.07 9.00 152.50 quote 0.00 0.00 0.00 11.80 15.00
quote 0.52 -0.31 1.00 0.38 1.08 199.00 155.00 quote 0.00 0.00 0.00 13.95 17.45
quote 0.41 -0.29 7.00 0.20 1.48 2.00 157.50 quote 0.00 0.00 0.00 16.55 19.80
quote 0.49 -0.35 12.00 0.15 0.36 19.00 160.00 quote 0.00 0.00 0.00 18.80 22.40
quote 0.20 -0.17 8.00 0.10 2.36 2.00 162.50 quote 0.00 0.00 0.00 21.30 24.70
quote 0.15 -0.16 5.00 0.08 2.27 58.00 165.00 quote 0.00 0.00 0.00 23.70 27.35
quote 0.18 0.00 3.00 0.06 2.23 3.00 167.50 quote 0.00 0.00 0.00 26.20 29.75
quote 0.17 -0.06 4.00 0.08 0.33 24.00 170.00 quote 0.00 0.00 0.00 28.50 32.35
quote 0.00 0.00 0.00 0.03 2.18 175.00 quote 0.00 0.00 0.00 33.45 37.30
quote 0.00 0.00 0.00 0.00 2.18 180.00 quote 0.00 0.00 0.00 38.40 42.35
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 68.80 0.00 0.00 63.20 66.45 2.00 75.00 quote 0.03 -0.01 1.00 0.00 0.06 21.00
quote 0.00 0.00 0.00 58.05 61.50 80.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 52.85 56.70 85.00 quote 0.30 0.00 0.00 0.00 2.14 68.00
quote 51.85 0.00 0.00 47.85 51.80 3.00 90.00 quote 0.10 0.06 1.00 0.00 2.17 18.00
quote 50.05 0.00 0.00 43.00 46.65 8.00 95.00 quote 0.05 -0.05 4.00 0.00 2.19 10.00
quote 0.00 0.00 0.00 37.90 41.90 100.00 quote 0.12 -0.04 1.00 0.04 2.23 53.00
quote 40.50 0.00 0.00 33.25 36.70 4.00 105.00 quote 0.15 0.0100 1.00 0.03 2.28 16.00
quote 32.65 0.00 0.00 28.25 31.75 15.00 110.00 quote 0.14 -0.05 1.00 0.09 0.39 21.00
quote 0.00 0.00 0.00 23.25 26.90 115.00 quote 0.32 0.13 1.00 0.21 0.43 52.00
quote 24.20 0.00 0.00 18.30 22.25 2.00 120.00 quote 0.45 0.15 12.00 0.36 0.54 692.00
quote 15.63 -0.17 2.00 13.80 17.40 3.00 125.00 quote 0.72 0.28 286.00 0.52 0.93 587.00
quote 9.15 -5.35 3.00 9.60 13.00 16.00 130.00 quote 1.33 0.58 143.00 1.13 1.55 1,522
quote 132.00 quote
quote 7.15 -3.63 20.00 7.25 7.45 72.00 135.00 quote 2.55 1.10 113.00 2.44 2.66 457.00
139.80 Current price as of 8/03/2021 04:00:00 PM
quote 4.63 -2.62 170.00 4.30 4.45 681.00 140.00 quote 4.54 1.77 262.00 4.45 4.65 997.00
quote 2.51 -1.44 108.00 2.26 2.44 1,008 145.00 quote 7.23 2.66 32.00 7.40 7.65 272.00
quote 1.22 -1.18 106.00 1.12 1.36 1,124 150.00 quote 13.50 4.85 1.00 9.50 11.65 22.00
quote 0.94 -0.29 43.00 0.46 1.35 524.00 155.00 quote 16.95 0.00 0.00 14.00 17.75 3.00
quote 0.37 -0.22 30.00 0.32 0.43 406.00 160.00 quote 0.00 0.00 0.00 19.00 22.35
quote 0.04 -0.34 5.00 0.05 2.25 127.00 165.00 quote 0.00 0.00 0.00 23.45 27.50
quote 0.27 0.00 0.00 0.06 0.21 102.00 170.00 quote 0.00 0.00 0.00 28.65 32.20
quote 0.25 0.00 0.00 0.03 0.17 209.00 175.00 quote 0.00 0.00 0.00 33.55 37.20
quote 0.11 -0.01 3.00 0.01 2.18 31.00 180.00 quote 39.00 0.00 0.00 38.55 42.20 19.00
quote 0.08 0.00 0.00 0.01 2.16 7.00 185.00 quote 0.00 0.00 0.00 43.40 47.10
quote 0.05 0.00 0.00 0.00 2.14 4.00 190.00 quote 0.00 0.00 0.00 48.35 52.25
quote 0.15 0.00 1.00 0.00 0.30 1.00 195.00 quote 0.00 0.00 0.00 53.35 57.20
quote 0.05 0.00 0.00 0.00 2.14 1.00 200.00 quote 0.00 0.00 0.00 58.40 62.20
quote 0.05 0.00 0.00 0.00 0.75 67.00 210.00 quote 0.00 0.00 0.00 68.50 72.00
CALLS PUTS
Expires August 27, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 47.85 51.80 90.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 42.90 46.85 95.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 38.10 41.65 100.00 quote 0.00 0.00 0.00 0.00 1.57
quote 0.00 0.00 0.00 32.95 36.90 105.00 quote 0.00 0.00 0.00 0.01 0.55
quote 0.00 0.00 0.00 28.20 31.90 110.00 quote 0.17 0.00 2.00 0.06 0.43 2.00
quote 0.00 0.00 0.00 23.45 26.95 115.00 quote 0.26 -0.09 2.00 0.15 2.48 3.00
quote 0.00 0.00 0.00 18.60 22.20 120.00 quote 0.47 -0.24 4.00 0.42 2.69 1.00
quote 0.00 0.00 0.00 14.20 17.55 125.00 quote 1.25 -0.12 12.00 0.54 1.43 4.00
quote 0.00 0.00 0.00 11.80 14.65 128.00 quote 0.61 -0.38 4.00 0.98 3.05 4.00
quote 0.00 0.00 0.00 10.45 14.10 129.00 quote 1.83 0.88 16.00 0.66 3.45 1.00
quote 0.00 0.00 0.00 9.90 13.20 130.00 quote 1.52 0.52 43.00 1.23 3.15 42.00
quote 11.00 0.00 1.00 9.05 10.95 131.00 quote 1.09 0.00 0.00 1.45 2.92 1.00
quote 0.00 0.00 0.00 8.35 11.50 132.00 quote 2.03 0.03 4.00 1.68 2.86 1.00
quote 0.00 0.00 0.00 7.60 10.75 133.00 quote 1.86 0.00 4.00 1.87 2.99
quote 0.00 0.00 0.00 7.45 8.85 134.00 quote 2.70 0.00 1.00 2.16 3.35
quote 0.00 0.00 0.00 7.50 8.20 135.00 quote 3.41 0.13 1.00 2.52 3.75 27.00
quote 6.13 0.00 2.00 6.95 7.40 136.00 quote 3.75 0.00 0.00 3.00 3.60 5.00
quote 0.00 0.00 0.00 6.35 7.30 137.00 quote 3.80 0.00 0.00 3.25 4.30 8.00
quote 0.00 0.00 0.00 5.75 6.25 138.00 quote 4.55 1.64 1.00 3.50 4.80 12.00
quote 4.48 -2.48 2.00 5.10 6.15 11.00 139.00 quote 4.56 0.00 2.00 4.35 4.90
139.80 Current price as of 8/03/2021 04:00:00 PM
quote 4.78 -2.79 1.00 4.60 5.55 2.00 140.00 quote 4.05 0.00 0.00 4.70 5.60 2.00
quote 6.60 0.00 0.00 4.05 4.85 5.00 141.00 quote 3.41 0.00 0.00 5.30 5.75 36.00
quote 3.95 -1.64 2.00 3.40 4.45 22.00 142.00 quote 0.00 0.00 0.00 5.85 6.35
quote 0.00 0.00 0.00 3.30 4.05 143.00 quote 4.89 -1.31 1.00 6.50 6.90 25.00
quote 3.05 -2.40 6.00 2.88 3.30 124.00 144.00 quote 4.42 0.00 0.00 6.70 7.60 1.00
quote 4.56 0.00 0.00 2.39 3.45 27.00 145.00 quote 8.50 0.00 1.00 7.70 8.70
quote 4.05 0.65 1.00 2.09 3.10 8.00 146.00 quote 9.16 3.86 1.00 7.25 8.95 3.00
quote 2.99 0.00 0.00 1.74 2.92 27.00 147.00 quote 0.00 0.00 0.00 7.65 11.20
quote 1.80 -1.85 2.00 1.53 3.05 14.00 148.00 quote 0.00 0.00 0.00 8.40 11.90
quote 3.34 -0.44 1.00 1.30 2.84 15.00 149.00 quote 0.00 0.00 0.00 9.00 12.80
quote 1.58 -1.14 1.00 1.12 3.00 5.00 150.00 quote 0.00 0.00 0.00 9.85 13.50
quote 1.01 -0.54 3.00 0.35 2.62 12.00 155.00 quote 0.00 0.00 0.00 14.40 17.80
quote 0.92 0.02 8.00 0.26 0.57 21.00 160.00 quote 0.00 0.00 0.00 18.90 22.55
quote 0.46 -0.08 7.00 0.11 2.28 10.00 165.00 quote 0.00 0.00 0.00 23.65 27.40
quote 0.43 0.00 0.00 0.06 0.31 1.00 170.00 quote 0.00 0.00 0.00 28.50 32.35
quote 0.20 -0.0100 1.00 0.03 0.25 3.00 175.00 quote 0.00 0.00 0.00 33.50 37.20
quote 0.00 0.00 0.00 0.01 2.16 180.00 quote 0.00 0.00 0.00 38.65 42.00
quote 0.00 0.00 0.00 0.00 2.14 185.00 quote 0.00 0.00 0.00 43.40 47.25
quote 0.00 0.00 0.00 0.00 2.13 195.00 quote 0.00 0.00 0.00 53.35 57.15

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.