Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00115000 | 2024-05-02 10:48AM EDT | 115.00 | 13.20 | 11.00 | 14.60 | 0.00 | - | 3 | 16 | 71.48% |
| EA240517C00117000 | 2024-05-01 1:32PM EDT | 117.00 | 12.40 | 8.80 | 12.70 | 0.00 | - | - | 4 | 57.81% |
| EA240517C00120000 | 2024-05-15 12:51PM EDT | 120.00 | 6.30 | 5.80 | 9.50 | -1.20 | -16.00% | 2 | 23 | 106.10% |
| EA240517C00121000 | 2024-05-08 10:06AM EDT | 121.00 | 8.10 | 4.80 | 8.80 | 0.00 | - | 4 | 5 | 106.35% |
| EA240517C00122000 | 2024-05-08 10:23AM EDT | 122.00 | 6.40 | 3.80 | 7.40 | 0.00 | - | 2 | 10 | 88.09% |
| EA240517C00123000 | 2024-05-10 9:51AM EDT | 123.00 | 4.41 | 3.10 | 6.60 | 0.00 | - | 1 | 6 | 85.16% |
| EA240517C00124000 | 2024-05-09 10:18AM EDT | 124.00 | 3.60 | 1.85 | 5.80 | 0.00 | - | 2 | 0 | 81.59% |
| EA240517C00125000 | 2024-05-15 11:50AM EDT | 125.00 | 2.72 | 2.60 | 2.85 | +0.70 | +34.65% | 2 | 111 | 23.29% |
| EA240517C00126000 | 2024-05-15 3:32PM EDT | 126.00 | 2.10 | 1.75 | 1.95 | +0.78 | +59.09% | 16 | 89 | 20.12% |
| EA240517C00127000 | 2024-05-15 3:53PM EDT | 127.00 | 1.15 | 1.05 | 1.20 | +0.35 | +43.75% | 34 | 107 | 18.56% |
| EA240517C00128000 | 2024-05-15 2:06PM EDT | 128.00 | 0.88 | 0.45 | 0.60 | +0.50 | +131.58% | 48 | 178 | 16.75% |
| EA240517C00129000 | 2024-05-15 3:27PM EDT | 129.00 | 0.30 | 0.20 | 0.35 | +0.04 | +15.38% | 33 | 65 | 18.80% |
| EA240517C00130000 | 2024-05-15 2:45PM EDT | 130.00 | 0.20 | 0.05 | 0.25 | +0.08 | +66.67% | 16 | 879 | 22.17% |
| EA240517C00131000 | 2024-05-15 3:01PM EDT | 131.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 49 | 23.63% |
| EA240517C00132000 | 2024-05-13 1:29PM EDT | 132.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | 5 | 179 | 44.82% |
| EA240517C00133000 | 2024-05-15 9:37AM EDT | 133.00 | 0.06 | 0.05 | 0.55 | -0.26 | -81.25% | 20 | 98 | 48.98% |
| EA240517C00134000 | 2024-05-10 10:41AM EDT | 134.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 19 | 60.99% |
| EA240517C00135000 | 2024-05-15 11:50AM EDT | 135.00 | 0.17 | 0.05 | 0.30 | +0.07 | +70.00% | 2 | 946 | 49.71% |
| EA240517C00136000 | 2024-05-13 3:31PM EDT | 136.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 247 | 57.72% |
| EA240517C00137000 | 2024-05-15 1:50PM EDT | 137.00 | 0.06 | 0.05 | 0.30 | +0.01 | +20.00% | 2 | 102 | 51.56% |
| EA240517C00138000 | 2024-05-14 9:30AM EDT | 138.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 92 | 65.72% |
| EA240517C00139000 | 2024-05-13 2:30PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 25.00% |
| EA240517C00140000 | 2024-05-14 3:52PM EDT | 140.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 9 | 478 | 63.48% |
| EA240517C00141000 | 2024-05-10 3:21PM EDT | 141.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 15 | 21 | 79.88% |
| EA240517C00142000 | 2024-05-14 3:08PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| EA240517C00143000 | 2024-05-07 3:48PM EDT | 143.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 34 | 88.09% |
| EA240517C00145000 | 2024-05-15 1:04PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 1 | 409 | 74.02% |
| EA240517C00150000 | 2024-04-02 9:37AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| EA240517C00160000 | 2024-05-10 3:02PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00095000 | 2024-05-07 1:49PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 36 | 246.97% |
| EA240517P00105000 | 2024-05-06 3:15PM EDT | 105.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 108.20% |
| EA240517P00110000 | 2024-05-13 11:08AM EDT | 110.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 5 | 139 | 148.05% |
| EA240517P00114000 | 2024-05-15 9:34AM EDT | 114.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 20 | 4 | 73.63% |
| EA240517P00115000 | 2024-05-14 9:35AM EDT | 115.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 102 | 84.67% |
| EA240517P00116000 | 2024-04-30 2:50PM EDT | 116.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | - | 5 | 79.30% |
| EA240517P00117000 | 2024-05-13 10:44AM EDT | 117.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 75.20% |
| EA240517P00119000 | 2024-05-15 1:49PM EDT | 119.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 2 | 44 | 50.10% |
| EA240517P00120000 | 2024-05-14 2:25PM EDT | 120.00 | 0.07 | 0.00 | 0.90 | 0.00 | - | 1 | 658 | 60.69% |
| EA240517P00121000 | 2024-05-15 1:25PM EDT | 121.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 3 | 23 | 48.54% |
| EA240517P00122000 | 2024-05-15 2:02PM EDT | 122.00 | 0.05 | 0.00 | 0.95 | -0.10 | -66.67% | 5 | 51 | 65.28% |
| EA240517P00123000 | 2024-05-15 1:28PM EDT | 123.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 2 | 140 | 35.35% |
| EA240517P00124000 | 2024-05-15 1:26PM EDT | 124.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 70 | 25.59% |
| EA240517P00125000 | 2024-05-15 1:29PM EDT | 125.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 6 | 317 | 22.22% |
| EA240517P00126000 | 2024-05-15 3:22PM EDT | 126.00 | 0.20 | 0.15 | 0.30 | -0.40 | -66.67% | 4 | 144 | 19.29% |
| EA240517P00127000 | 2024-05-15 2:32PM EDT | 127.00 | 0.28 | 0.35 | 0.50 | -1.07 | -79.26% | 13 | 149 | 16.75% |
| EA240517P00128000 | 2024-05-14 9:34AM EDT | 128.00 | 2.60 | 0.85 | 0.95 | 0.00 | - | 1 | 180 | 16.11% |
| EA240517P00129000 | 2024-05-15 2:44PM EDT | 129.00 | 1.20 | 1.50 | 1.70 | -1.70 | -58.62% | 20 | 61 | 17.97% |
| EA240517P00130000 | 2024-05-15 2:37PM EDT | 130.00 | 1.90 | 0.40 | 4.10 | -1.95 | -50.65% | 2 | 619 | 58.98% |
| EA240517P00131000 | 2024-05-14 10:51AM EDT | 131.00 | 5.10 | 1.50 | 4.30 | 0.00 | - | 1 | 15 | 47.27% |
| EA240517P00132000 | 2024-04-29 10:19AM EDT | 132.00 | 5.60 | 2.50 | 6.30 | 0.00 | - | - | 0 | 78.96% |
| EA240517P00133000 | 2024-05-08 11:50AM EDT | 133.00 | 5.30 | 3.50 | 6.80 | 0.00 | - | - | 0 | 73.58% |
| EA240517P00134000 | 2024-05-06 3:59PM EDT | 134.00 | 5.40 | 4.80 | 8.40 | 0.00 | - | - | 0 | 95.36% |
| EA240517P00135000 | 2024-05-09 3:40PM EDT | 135.00 | 8.20 | 5.30 | 8.70 | 0.00 | - | 6 | 133 | 83.50% |
| EA240517P00138000 | 2024-05-07 10:20AM EDT | 138.00 | 7.70 | 8.40 | 12.30 | 0.00 | - | - | 0 | 117.92% |
| EA240517P00140000 | 2024-05-08 3:23PM EDT | 140.00 | 14.00 | 10.40 | 14.30 | 0.00 | - | 4 | 1 | 129.44% |
© 2024 Yahoo. All rights reserved.