Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00119000 | 2024-04-04 1:23PM EDT | 119.00 | 13.20 | 7.40 | 11.50 | 0.00 | - | 4 | 3 | 73.83% |
| EA240503C00120000 | 2024-04-16 12:34PM EDT | 120.00 | 7.70 | 6.60 | 10.50 | 0.00 | - | - | 1 | 73.54% |
| EA240503C00124000 | 2024-04-29 9:33AM EDT | 124.00 | 4.80 | 2.90 | 4.60 | 0.00 | - | 1 | 4 | 47.85% |
| EA240503C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 2.30 | 3.10 | 3.60 | 0.00 | - | 1 | 13 | 40.23% |
| EA240503C00126000 | 2024-05-01 9:56AM EDT | 126.00 | 1.75 | 2.35 | 2.70 | +0.10 | +6.06% | 30 | 43 | 35.65% |
| EA240503C00127000 | 2024-05-01 2:57PM EDT | 127.00 | 2.45 | 1.65 | 1.90 | +1.45 | +145.00% | 17 | 322 | 32.37% |
| EA240503C00128000 | 2024-04-30 1:23PM EDT | 128.00 | 1.92 | 0.95 | 1.25 | +1.32 | +220.00% | 2 | 412 | 30.62% |
| EA240503C00129000 | 2024-05-01 11:24AM EDT | 129.00 | 1.03 | 0.60 | 0.75 | +0.68 | +194.29% | 4 | 124 | 29.30% |
| EA240503C00130000 | 2024-05-01 2:57PM EDT | 130.00 | 0.77 | 0.30 | 0.40 | +0.67 | +670.00% | 21 | 184 | 28.13% |
| EA240503C00131000 | 2024-04-29 3:19PM EDT | 131.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 9 | 714 | 27.83% |
| EA240503C00132000 | 2024-05-01 2:51PM EDT | 132.00 | 0.20 | 0.00 | 0.10 | +0.03 | +17.65% | 7 | 101 | 28.32% |
| EA240503C00133000 | 2024-05-01 3:27PM EDT | 133.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 6 | 325 | 37.21% |
| EA240503C00134000 | 2024-05-01 2:53PM EDT | 134.00 | 0.14 | 0.00 | 1.20 | +0.09 | +180.00% | 10 | 77 | 64.75% |
| EA240503C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 89.36% |
| EA240503C00136000 | 2024-05-01 3:29PM EDT | 136.00 | 0.10 | 0.00 | 1.20 | -0.40 | -80.00% | 6 | 55 | 77.83% |
| EA240503C00137000 | 2024-04-12 12:19PM EDT | 137.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 9 | 11 | 103.32% |
| EA240503C00138000 | 2024-05-01 2:38PM EDT | 138.00 | 0.89 | 0.00 | 1.20 | +0.59 | +196.67% | 9 | 219 | 90.04% |
| EA240503C00139000 | 2024-04-11 3:34PM EDT | 139.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 99.51% |
| EA240503C00140000 | 2024-05-01 1:51PM EDT | 140.00 | 1.40 | 0.00 | 1.35 | +1.31 | +1,455.56% | 1 | 1,119 | 105.42% |
| EA240503C00141000 | 2024-04-05 10:41AM EDT | 141.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 107 | 107 | 129.10% |
| EA240503C00142000 | 2024-04-03 12:19PM EDT | 142.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 135.16% |
| EA240503C00144000 | 2024-04-01 12:48PM EDT | 144.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | - | 20 | 127.73% |
| EA240503C00146000 | 2024-04-10 11:11AM EDT | 146.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 158.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00110000 | 2024-04-22 12:23PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 184.86% |
| EA240503P00115000 | 2024-04-08 10:26AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 145.61% |
| EA240503P00116000 | 2024-04-16 3:51PM EDT | 116.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 118.26% |
| EA240503P00117000 | 2024-03-28 3:54PM EDT | 117.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 84.77% |
| EA240503P00118000 | 2024-04-19 9:31AM EDT | 118.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 12 | 103.61% |
| EA240503P00119000 | 2024-04-22 11:54AM EDT | 119.00 | 0.18 | 0.00 | 2.05 | 0.00 | - | 12 | 15 | 111.62% |
| EA240503P00120000 | 2024-04-26 3:22PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 105.47% |
| EA240503P00121000 | 2024-04-17 2:34PM EDT | 121.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 36 | 60 | 95.31% |
| EA240503P00122000 | 2024-05-01 3:27PM EDT | 122.00 | 0.11 | 0.00 | 1.20 | +0.01 | +10.00% | 16 | 123 | 70.46% |
| EA240503P00123000 | 2024-04-29 10:00AM EDT | 123.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 130 | 40.82% |
| EA240503P00124000 | 2024-05-01 3:30PM EDT | 124.00 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 9 | 190 | 34.67% |
| EA240503P00125000 | 2024-05-01 3:30PM EDT | 125.00 | 0.08 | 0.10 | 0.20 | -0.42 | -84.00% | 8 | 119 | 30.96% |
| EA240503P00126000 | 2024-05-01 1:10PM EDT | 126.00 | 0.15 | 0.25 | 0.35 | -0.60 | -80.00% | 47 | 81 | 29.79% |
| EA240503P00127000 | 2024-05-01 2:38PM EDT | 127.00 | 0.46 | 0.45 | 0.60 | -0.71 | -60.68% | 78 | 93 | 28.91% |
| EA240503P00128000 | 2024-05-01 1:41PM EDT | 128.00 | 0.56 | 0.80 | 0.95 | -1.19 | -68.00% | 69 | 95 | 27.44% |
| EA240503P00129000 | 2024-05-01 3:01PM EDT | 129.00 | 0.90 | 1.30 | 1.55 | -0.80 | -47.06% | 10 | 46 | 28.76% |
| EA240503P00130000 | 2024-05-01 3:58PM EDT | 130.00 | 2.10 | 2.00 | 2.20 | -0.03 | -1.41% | 28 | 400 | 27.49% |
| EA240503P00131000 | 2024-04-25 2:38PM EDT | 131.00 | 3.90 | 2.25 | 3.10 | 0.00 | - | 12 | 17 | 31.25% |
| EA240503P00132000 | 2024-04-24 1:41PM EDT | 132.00 | 4.99 | 1.65 | 4.90 | 0.00 | - | 6 | 6 | 66.31% |
| EA240503P00133000 | 2024-04-16 10:35AM EDT | 133.00 | 6.70 | 2.85 | 6.10 | 0.00 | - | 1 | 5 | 80.76% |
| EA240503P00134000 | 2024-05-01 3:41PM EDT | 134.00 | 6.40 | 4.50 | 7.00 | +3.20 | +100.00% | 15 | 4 | 85.45% |
| EA240503P00135000 | 2024-05-01 3:41PM EDT | 135.00 | 7.40 | 4.90 | 8.60 | +0.60 | +8.82% | 15 | 11 | 112.50% |
| EA240503P00136000 | 2024-04-26 3:10PM EDT | 136.00 | 7.76 | 5.80 | 9.60 | 0.00 | - | 1 | 0 | 120.26% |
| EA240503P00137000 | 2024-04-17 10:12AM EDT | 137.00 | 9.70 | 6.90 | 10.50 | 0.00 | - | 1 | 0 | 124.51% |
© 2024 Yahoo. All rights reserved.