Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240419C00120000 | 2024-04-15 11:53AM EDT | 120.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| EA240419C00124000 | 2024-04-12 9:40AM EDT | 124.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| EA240419C00125000 | 2024-04-18 1:45PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| EA240419C00127000 | 2024-04-18 1:23PM EDT | 127.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 266 | 233 | 6.25% |
| EA240419C00128000 | 2024-04-18 12:43PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| EA240419C00129000 | 2024-04-18 10:05AM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| EA240419C00130000 | 2024-04-18 11:15AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 12.50% |
| EA240419C00131000 | 2024-04-18 11:16AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| EA240419C00132000 | 2024-04-17 9:58AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| EA240419C00133000 | 2024-04-11 12:50PM EDT | 133.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| EA240419C00134000 | 2024-04-18 10:07AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 484 | 25.00% |
| EA240419C00135000 | 2024-04-16 3:05PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 25.00% |
| EA240419C00136000 | 2024-04-17 3:06PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| EA240419C00137000 | 2024-04-18 9:55AM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| EA240419C00138000 | 2024-04-03 10:13AM EDT | 138.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| EA240419C00139000 | 2024-04-11 12:36PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EA240419C00140000 | 2024-04-18 1:19PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 651 | 50.00% |
| EA240419C00141000 | 2024-04-17 10:11AM EDT | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| EA240419C00142000 | 2024-04-05 10:52AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| EA240419C00144000 | 2024-03-22 10:03AM EDT | 144.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EA240419C00145000 | 2024-04-17 10:28AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 50.00% |
| EA240419C00146000 | 2024-03-21 3:44PM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| EA240419C00147000 | 2024-03-18 3:51PM EDT | 147.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 125.00% |
| EA240419C00150000 | 2024-04-18 10:02AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 50.00% |
| EA240419C00155000 | 2024-04-18 10:02AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 50.00% |
| EA240419C00160000 | 2024-02-27 12:20PM EDT | 160.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 6 | 65 | 232.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240419P00095000 | 2024-04-01 10:51AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| EA240419P00100000 | 2024-04-12 3:38PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| EA240419P00118000 | 2024-03-22 11:18AM EDT | 118.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EA240419P00120000 | 2024-04-17 12:44PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| EA240419P00121000 | 2024-04-15 11:29AM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 25.00% |
| EA240419P00122000 | 2024-04-16 11:17AM EDT | 122.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| EA240419P00123000 | 2024-04-15 3:43PM EDT | 123.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 68 | 12.50% |
| EA240419P00124000 | 2024-04-18 12:29PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| EA240419P00125000 | 2024-04-18 3:22PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 158 | 3.13% |
| EA240419P00126000 | 2024-04-18 3:59PM EDT | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29 | 93 | 0.00% |
| EA240419P00127000 | 2024-04-18 3:54PM EDT | 127.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 18 | 95 | 0.00% |
| EA240419P00128000 | 2024-04-18 12:54PM EDT | 128.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 165 | 0.00% |
| EA240419P00129000 | 2024-04-18 12:36PM EDT | 129.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| EA240419P00130000 | 2024-04-18 3:51PM EDT | 130.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 631 | 646 | 0.00% |
| EA240419P00131000 | 2024-04-17 10:54AM EDT | 131.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EA240419P00132000 | 2024-04-16 3:34PM EDT | 132.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240419P00133000 | 2024-04-16 10:54AM EDT | 133.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240419P00134000 | 2024-04-17 2:59PM EDT | 134.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 370 | 113 | 0.00% |
| EA240419P00135000 | 2024-04-17 2:59PM EDT | 135.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 370 | 14 | 0.00% |
| EA240419P00136000 | 2024-04-10 2:59PM EDT | 136.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EA240419P00138000 | 2024-04-03 1:01PM EDT | 138.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240419P00139000 | 2024-04-04 3:11PM EDT | 139.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240419P00140000 | 2024-04-10 3:04PM EDT | 140.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 198 | 1 | 0.00% |
| EA240419P00145000 | 2024-03-26 2:44PM EDT | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| EA240419P00150000 | 2024-02-27 4:45PM EDT | 150.00 | 10.70 | 15.20 | 19.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.