Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531C00120000 | 2024-04-17 1:17PM EDT | 120.00 | 9.50 | 8.20 | 9.00 | 0.00 | - | - | 1 | 30.59% |
| EA240531C00125000 | 2024-05-09 2:54PM EDT | 125.00 | 3.40 | 3.70 | 4.10 | 0.00 | - | 31 | 31 | 18.36% |
| EA240531C00126000 | 2024-05-14 10:53AM EDT | 126.00 | 1.88 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 17.41% |
| EA240531C00127000 | 2024-05-14 3:54PM EDT | 127.00 | 1.75 | 2.45 | 2.60 | 0.00 | - | 31 | 42 | 16.86% |
| EA240531C00128000 | 2024-05-15 1:35PM EDT | 128.00 | 1.95 | 1.80 | 2.05 | +0.70 | +56.00% | 6 | 20 | 16.99% |
| EA240531C00129000 | 2024-05-15 11:14AM EDT | 129.00 | 1.10 | 1.35 | 1.45 | +0.30 | +37.50% | 2 | 6 | 15.89% |
| EA240531C00130000 | 2024-05-15 9:44AM EDT | 130.00 | 0.55 | 0.95 | 1.05 | +0.01 | +1.85% | 107 | 128 | 15.80% |
| EA240531C00131000 | 2024-05-15 1:05PM EDT | 131.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 2 | 34 | 15.87% |
| EA240531C00132000 | 2024-05-15 1:02PM EDT | 132.00 | 0.52 | 0.40 | 0.50 | -2.58 | -83.23% | 1 | 5 | 15.67% |
| EA240531C00133000 | 2024-05-09 3:33PM EDT | 133.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 3 | 119 | 15.97% |
| EA240531C00134000 | 2024-05-01 2:17PM EDT | 134.00 | 2.05 | 0.15 | 0.25 | 0.00 | - | - | 3 | 16.41% |
| EA240531C00135000 | 2024-05-06 12:44PM EDT | 135.00 | 2.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 17.33% |
| EA240531C00136000 | 2024-05-08 2:54PM EDT | 136.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 28.44% |
| EA240531C00137000 | 2024-05-08 10:44AM EDT | 137.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 31 | 31 | 22.12% |
| EA240531C00139000 | 2024-05-08 1:11PM EDT | 139.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 34.94% |
| EA240531C00141000 | 2024-05-01 12:12PM EDT | 141.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 27.74% |
| EA240531C00142000 | 2024-05-03 1:50PM EDT | 142.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 40.97% |
| EA240531C00143000 | 2024-05-07 2:36PM EDT | 143.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 15 | 42.90% |
| EA240531C00144000 | 2024-05-08 9:30AM EDT | 144.00 | 1.14 | 0.00 | 0.75 | 0.00 | - | 91 | 91 | 44.78% |
| EA240531C00145000 | 2024-04-25 9:46AM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 46.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531P00105000 | 2024-05-07 2:03PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.42% |
| EA240531P00110000 | 2024-05-02 12:06PM EDT | 110.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 45.80% |
| EA240531P00113000 | 2024-05-08 9:30AM EDT | 113.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 100 | 201 | 39.36% |
| EA240531P00115000 | 2024-05-10 10:56AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| EA240531P00117000 | 2024-05-07 2:36PM EDT | 117.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | - | 15 | 39.70% |
| EA240531P00118000 | 2024-05-13 12:00PM EDT | 118.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 25.88% |
| EA240531P00119000 | 2024-04-26 1:40PM EDT | 119.00 | 1.15 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 30.37% |
| EA240531P00120000 | 2024-05-03 12:52PM EDT | 120.00 | 1.10 | 0.10 | 0.20 | 0.00 | - | 20 | 20 | 21.78% |
| EA240531P00121000 | 2024-05-10 10:46AM EDT | 121.00 | 0.41 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 20.85% |
| EA240531P00122000 | 2024-05-15 1:29PM EDT | 122.00 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 1 | 7 | 19.63% |
| EA240531P00123000 | 2024-05-10 11:59AM EDT | 123.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 18.19% |
| EA240531P00124000 | 2024-05-15 1:29PM EDT | 124.00 | 0.40 | 0.35 | 0.50 | -0.40 | -50.00% | 11 | 12 | 17.92% |
| EA240531P00125000 | 2024-05-14 9:30AM EDT | 125.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 1 | 300 | 17.68% |
| EA240531P00126000 | 2024-05-09 3:11PM EDT | 126.00 | 1.65 | 0.80 | 0.90 | 0.00 | - | 1 | 4 | 16.80% |
| EA240531P00127000 | 2024-05-14 1:22PM EDT | 127.00 | 2.56 | 1.10 | 1.25 | +0.41 | +19.07% | 1 | 53 | 16.77% |
| EA240531P00128000 | 2024-05-15 12:53PM EDT | 128.00 | 1.55 | 1.55 | 1.65 | -0.75 | -32.61% | 3 | 59 | 16.46% |
| EA240531P00129000 | 2024-05-15 1:08PM EDT | 129.00 | 1.87 | 2.00 | 2.20 | -0.55 | -22.73% | 1 | 105 | 16.72% |
| EA240531P00130000 | 2024-05-14 9:36AM EDT | 130.00 | 4.40 | 2.05 | 2.75 | 0.00 | - | 15 | 19 | 16.19% |
| EA240531P00131000 | 2024-05-07 2:40PM EDT | 131.00 | 4.10 | 3.20 | 3.50 | 0.00 | - | 7 | 19 | 16.82% |
| EA240531P00132000 | 2024-05-07 2:24PM EDT | 132.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 2 | 2 | 17.38% |
| EA240531P00133000 | 2024-05-08 1:23PM EDT | 133.00 | 6.30 | 4.90 | 5.20 | 0.00 | - | 3 | 3 | 18.63% |
| EA240531P00134000 | 2024-05-08 2:02PM EDT | 134.00 | 7.13 | 5.70 | 7.10 | 0.00 | - | 5 | 3 | 31.71% |
© 2024 Yahoo. All rights reserved.