Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 18.50 | 16.70 | 20.50 | 0.00 | - | 12 | 12 | 69.53% |
| EA240524C00114000 | 2024-04-30 1:57PM EDT | 114.00 | 13.90 | 12.70 | 16.50 | 0.00 | - | - | 4 | 56.89% |
| EA240524C00116000 | 2024-05-09 10:27AM EDT | 116.00 | 11.00 | 10.70 | 14.50 | 0.00 | - | 1 | 2 | 50.54% |
| EA240524C00118000 | 2024-04-05 3:51PM EDT | 118.00 | 14.60 | 11.70 | 14.60 | 0.00 | - | 2 | 0 | 86.91% |
| EA240524C00124000 | 2024-05-09 3:47PM EDT | 124.00 | 4.05 | 4.60 | 4.80 | 0.00 | - | 4 | 4 | 27.15% |
| EA240524C00125000 | 2024-05-15 1:00PM EDT | 125.00 | 3.90 | 3.70 | 4.00 | +1.20 | +44.44% | 6 | 9 | 26.10% |
| EA240524C00126000 | 2024-05-15 9:46AM EDT | 126.00 | 2.05 | 2.90 | 3.10 | +0.20 | +10.81% | 5 | 23 | 23.10% |
| EA240524C00127000 | 2024-05-15 12:53PM EDT | 127.00 | 2.30 | 2.20 | 2.35 | +0.80 | +53.33% | 1 | 17 | 21.46% |
| EA240524C00128000 | 2024-05-15 1:24PM EDT | 128.00 | 1.70 | 1.60 | 1.70 | +0.53 | +45.30% | 9 | 32 | 20.12% |
| EA240524C00129000 | 2024-05-15 2:24PM EDT | 129.00 | 1.30 | 1.10 | 1.25 | +0.60 | +85.71% | 2 | 12 | 20.07% |
| EA240524C00130000 | 2024-05-15 2:13PM EDT | 130.00 | 0.70 | 0.70 | 0.80 | +0.20 | +40.00% | 188 | 517 | 18.85% |
| EA240524C00131000 | 2024-05-15 2:26PM EDT | 131.00 | 0.53 | 0.40 | 0.55 | +0.28 | +112.00% | 5 | 15 | 19.04% |
| EA240524C00132000 | 2024-05-13 3:13PM EDT | 132.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 8 | 29 | 18.90% |
| EA240524C00133000 | 2024-05-14 1:35PM EDT | 133.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 10 | 25 | 19.68% |
| EA240524C00134000 | 2024-05-10 9:35AM EDT | 134.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 54 | 19.53% |
| EA240524C00135000 | 2024-05-08 3:40PM EDT | 135.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 35.21% |
| EA240524C00136000 | 2024-05-10 9:35AM EDT | 136.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 2 | 54 | 38.18% |
| EA240524C00137000 | 2024-05-15 12:19PM EDT | 137.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 2 | 76 | 40.11% |
| EA240524C00138000 | 2024-05-10 9:30AM EDT | 138.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 43.85% |
| EA240524C00139000 | 2024-05-13 9:54AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| EA240524C00140000 | 2024-05-13 11:11AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 49.27% |
| EA240524C00141000 | 2024-05-03 2:04PM EDT | 141.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 51.86% |
| EA240524C00142000 | 2024-04-29 9:50AM EDT | 142.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 54.39% |
| EA240524C00143000 | 2024-05-10 9:30AM EDT | 143.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.93% |
| EA240524C00144000 | 2024-05-07 11:55AM EDT | 144.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 59.38% |
| EA240524C00146000 | 2024-05-07 11:55AM EDT | 146.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.81% |
| EA240524C00147000 | 2024-05-07 3:30PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EA240524C00150000 | 2024-04-24 12:49PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 62.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00105000 | 2024-05-13 2:27PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 76.66% |
| EA240524P00110000 | 2024-05-14 9:54AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 215 | 42.97% |
| EA240524P00113000 | 2024-05-07 3:29PM EDT | 113.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.22% |
| EA240524P00116000 | 2024-04-18 1:17PM EDT | 116.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EA240524P00118000 | 2024-05-10 9:35AM EDT | 118.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | - | 51 | 47.44% |
| EA240524P00119000 | 2024-05-10 12:03PM EDT | 119.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 30.27% |
| EA240524P00120000 | 2024-05-15 11:34AM EDT | 120.00 | 0.13 | 0.05 | 0.15 | -0.03 | -18.75% | 1 | 68 | 25.78% |
| EA240524P00121000 | 2024-05-13 3:13PM EDT | 121.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 18 | 23.15% |
| EA240524P00122000 | 2024-05-15 2:43PM EDT | 122.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 1 | 54 | 20.51% |
| EA240524P00123000 | 2024-05-15 1:31PM EDT | 123.00 | 0.15 | 0.15 | 0.20 | -0.23 | -60.53% | 3 | 38 | 19.19% |
| EA240524P00124000 | 2024-05-13 9:58AM EDT | 124.00 | 0.39 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 18.51% |
| EA240524P00125000 | 2024-05-15 1:30PM EDT | 125.00 | 0.35 | 0.30 | 0.40 | -0.46 | -56.79% | 1 | 228 | 17.07% |
| EA240524P00126000 | 2024-05-14 3:58PM EDT | 126.00 | 0.55 | 0.50 | 0.60 | -0.55 | -50.00% | 3 | 30 | 16.41% |
| EA240524P00127000 | 2024-05-13 3:54PM EDT | 127.00 | 1.60 | 0.75 | 0.90 | 0.00 | - | 2 | 100 | 15.92% |
| EA240524P00128000 | 2024-05-15 2:38PM EDT | 128.00 | 1.19 | 1.10 | 1.30 | -1.01 | -45.91% | 460 | 453 | 15.38% |
| EA240524P00129000 | 2024-05-15 2:27PM EDT | 129.00 | 1.65 | 1.60 | 1.80 | -0.45 | -21.43% | 605 | 122 | 14.58% |
| EA240524P00130000 | 2024-05-09 11:38AM EDT | 130.00 | 3.87 | 2.25 | 2.45 | 0.00 | - | 3 | 3 | 14.01% |
| EA240524P00131000 | 2024-05-10 1:12PM EDT | 131.00 | 4.20 | 2.90 | 3.20 | 0.00 | - | 6 | 21 | 12.99% |
| EA240524P00133000 | 2024-05-08 10:21AM EDT | 133.00 | 5.50 | 4.60 | 5.00 | 0.00 | - | - | 0 | 6.25% |
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 135.00 | 9.40 | 5.60 | 8.50 | 0.00 | - | - | 1 | 47.02% |
| EA240524P00136000 | 2024-04-22 3:58PM EDT | 136.00 | 9.90 | 5.90 | 9.50 | 0.00 | - | - | 0 | 50.37% |
| EA240524P00137000 | 2024-04-22 3:58PM EDT | 137.00 | 10.58 | 7.20 | 10.60 | 0.00 | - | 1 | 5 | 55.15% |
© 2024 Yahoo. All rights reserved.