Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 2023-05-30 11:21AM EDT | 65.00 | 66.65 | 69.80 | 71.60 | 0.00 | - | 1 | 0 | 97.96% |
| EA250117C00070000 | 2023-03-24 3:14PM EDT | 70.00 | 54.68 | 64.50 | 66.00 | 0.00 | - | 1 | 1 | 87.60% |
| EA250117C00075000 | 2023-11-27 2:37PM EDT | 75.00 | 66.80 | 63.30 | 67.80 | 0.00 | - | 3 | 3 | 102.92% |
| EA250117C00080000 | 2023-11-17 10:45AM EDT | 80.00 | 57.70 | 62.00 | 64.20 | 0.00 | - | 2 | 5 | 104.37% |
| EA250117C00085000 | 2023-11-07 2:14PM EDT | 85.00 | 51.40 | 55.00 | 57.10 | 0.00 | - | 1 | 1 | 88.53% |
| EA250117C00090000 | 2024-05-07 1:14PM EDT | 90.00 | 44.58 | 40.60 | 43.50 | 0.00 | - | 10 | 8 | 53.64% |
| EA250117C00095000 | 2023-05-12 11:34AM EDT | 95.00 | 40.70 | 41.10 | 41.80 | 0.00 | - | 1 | 11 | 58.60% |
| EA250117C00100000 | 2024-05-08 3:33PM EDT | 100.00 | 30.80 | 31.60 | 33.00 | 0.00 | - | 10 | 156 | 41.02% |
| EA250117C00105000 | 2024-03-07 1:20PM EDT | 105.00 | 36.30 | 30.30 | 34.00 | 0.00 | - | 1 | 27 | 54.48% |
| EA250117C00110000 | 2023-11-07 2:28PM EDT | 110.00 | 31.10 | 33.00 | 35.00 | 0.00 | - | 1 | 104 | 62.30% |
| EA250117C00115000 | 2024-05-13 10:30AM EDT | 115.00 | 20.00 | 20.00 | 20.40 | 0.00 | - | 1 | 17 | 32.68% |
| EA250117C00120000 | 2024-05-13 11:07AM EDT | 120.00 | 16.50 | 16.40 | 16.70 | 0.00 | - | 1 | 113 | 30.52% |
| EA250117C00125000 | 2024-05-10 12:22PM EDT | 125.00 | 12.90 | 13.00 | 13.50 | 0.00 | - | 7 | 220 | 29.03% |
| EA250117C00130000 | 2024-05-15 12:50PM EDT | 130.00 | 10.50 | 10.20 | 10.60 | +0.50 | +5.00% | 39 | 450 | 27.56% |
| EA250117C00135000 | 2024-05-15 12:50PM EDT | 135.00 | 8.00 | 7.70 | 8.00 | +1.30 | +19.40% | 8 | 524 | 26.04% |
| EA250117C00140000 | 2024-05-14 3:42PM EDT | 140.00 | 5.80 | 5.60 | 5.80 | +0.60 | +11.54% | 50 | 933 | 24.62% |
| EA250117C00145000 | 2024-05-10 11:42AM EDT | 145.00 | 3.90 | 4.00 | 4.10 | 0.00 | - | 1 | 396 | 23.56% |
| EA250117C00150000 | 2024-05-14 3:29PM EDT | 150.00 | 2.50 | 2.65 | 2.80 | 0.00 | - | 3 | 1,072 | 22.65% |
| EA250117C00155000 | 2024-05-07 3:21PM EDT | 155.00 | 3.06 | 1.70 | 1.85 | 0.00 | - | 50 | 287 | 21.89% |
| EA250117C00160000 | 2024-05-07 3:19PM EDT | 160.00 | 2.12 | 1.10 | 1.20 | 0.00 | - | 50 | 701 | 21.34% |
| EA250117C00165000 | 2024-05-15 12:40PM EDT | 165.00 | 0.77 | 0.70 | 0.80 | -1.83 | -70.38% | 1 | 212 | 21.14% |
| EA250117C00170000 | 2024-04-19 10:47AM EDT | 170.00 | 0.93 | 0.45 | 0.55 | 0.00 | - | 1 | 141 | 21.17% |
| EA250117C00175000 | 2024-05-06 10:43AM EDT | 175.00 | 0.65 | 0.25 | 0.50 | 0.00 | - | 1 | 555 | 22.39% |
| EA250117C00180000 | 2024-05-14 10:33AM EDT | 180.00 | 0.18 | 0.15 | 0.45 | 0.00 | - | 1 | 156 | 23.46% |
| EA250117C00185000 | 2024-04-09 10:44AM EDT | 185.00 | 0.55 | 0.10 | 0.40 | 0.00 | - | 4 | 13 | 24.41% |
| EA250117C00190000 | 2024-02-07 1:09PM EDT | 190.00 | 0.65 | 0.60 | 0.95 | 0.00 | - | 6 | 47 | 30.46% |
| EA250117C00195000 | 2024-04-29 3:43PM EDT | 195.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 120 | 25.15% |
| EA250117C00200000 | 2024-05-02 2:31PM EDT | 200.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 233 | 25.51% |
| EA250117C00210000 | 2024-03-05 2:44PM EDT | 210.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 39.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.15 | 0.05 | 1.70 | 0.00 | - | 2 | 74 | 62.18% |
| EA250117P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.35 | 0.05 | 1.60 | 0.00 | - | 1 | 44 | 55.79% |
| EA250117P00065000 | 2024-02-08 3:33PM EDT | 65.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 1 | 14 | 50.90% |
| EA250117P00070000 | 2023-02-03 11:47AM EDT | 70.00 | 2.55 | 1.94 | 2.28 | 0.00 | - | 5 | 5 | 57.34% |
| EA250117P00075000 | 2024-05-10 10:17AM EDT | 75.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 1 | 115 | 39.84% |
| EA250117P00080000 | 2024-05-07 12:50PM EDT | 80.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | 1 | 115 | 37.26% |
| EA250117P00085000 | 2024-05-02 2:08PM EDT | 85.00 | 0.90 | 0.35 | 1.00 | 0.00 | - | 11 | 82 | 34.50% |
| EA250117P00090000 | 2024-04-05 12:13PM EDT | 90.00 | 1.30 | 1.00 | 1.20 | 0.00 | - | 110 | 456 | 32.00% |
| EA250117P00095000 | 2024-05-14 9:44AM EDT | 95.00 | 1.18 | 1.00 | 1.10 | 0.00 | - | 4 | 561 | 27.43% |
| EA250117P00100000 | 2024-05-09 12:30PM EDT | 100.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 1 | 5,634 | 25.67% |
| EA250117P00105000 | 2024-05-07 9:58AM EDT | 105.00 | 2.10 | 1.80 | 1.95 | 0.00 | - | 8 | 583 | 24.11% |
| EA250117P00110000 | 2024-05-15 2:04PM EDT | 110.00 | 2.50 | 2.45 | 2.60 | -0.15 | -5.66% | 8 | 3,688 | 22.52% |
| EA250117P00115000 | 2024-05-15 2:31PM EDT | 115.00 | 3.40 | 3.40 | 3.50 | -0.20 | -5.56% | 11 | 556 | 21.08% |
| EA250117P00120000 | 2024-05-15 1:00PM EDT | 120.00 | 4.62 | 4.60 | 4.80 | -0.24 | -4.94% | 57 | 1,275 | 19.95% |
| EA250117P00125000 | 2024-05-15 12:50PM EDT | 125.00 | 6.30 | 6.20 | 6.50 | -0.50 | -7.35% | 6 | 1,000 | 18.85% |
| EA250117P00130000 | 2024-05-15 1:00PM EDT | 130.00 | 8.27 | 8.20 | 8.60 | -1.03 | -11.08% | 53 | 1,330 | 17.61% |
| EA250117P00135000 | 2024-05-08 10:14AM EDT | 135.00 | 11.50 | 10.70 | 11.60 | 0.00 | - | 1 | 238 | 17.30% |
| EA250117P00140000 | 2024-04-10 11:25AM EDT | 140.00 | 14.50 | 13.90 | 15.00 | 0.00 | - | 8 | 370 | 16.74% |
| EA250117P00145000 | 2024-05-13 12:11PM EDT | 145.00 | 18.60 | 17.40 | 17.80 | 0.00 | - | 5 | 502 | 11.87% |
| EA250117P00150000 | 2024-04-02 12:49PM EDT | 150.00 | 19.50 | 20.40 | 22.70 | 0.00 | - | 3 | 193 | 13.51% |
| EA250117P00155000 | 2024-03-28 12:52PM EDT | 155.00 | 22.60 | 25.50 | 27.70 | 0.00 | - | 1 | 67 | 15.53% |
| EA250117P00160000 | 2024-01-29 1:13PM EDT | 160.00 | 22.90 | 20.90 | 21.30 | 0.00 | - | 21 | 29 | 0.00% |
| EA250117P00170000 | 2022-10-31 11:58AM EDT | 170.00 | 45.60 | 43.25 | 44.20 | 0.00 | - | - | 1 | 29.11% |
| EA250117P00175000 | 2022-11-04 9:34AM EDT | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 0.00% |
| EA250117P00180000 | 2023-09-06 9:55AM EDT | 180.00 | 59.10 | 58.00 | 59.00 | 0.00 | - | 1 | 0 | 49.40% |
| EA250117P00185000 | 2022-11-11 1:15PM EDT | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 41.17% |
© 2024 Yahoo. All rights reserved.