Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 16.00 | 19.90 | 0.00 | - | 12 | 12 | 64.16% |
| EA240524C00114000 | 2024-04-30 1:57PM EDT | 114.00 | 13.90 | 12.20 | 16.00 | 0.00 | - | - | 4 | 58.30% |
| EA240524C00116000 | 2024-05-09 10:27AM EDT | 116.00 | 11.00 | 10.10 | 14.00 | 0.00 | - | 1 | 2 | 96.78% |
| EA240524C00118000 | 2024-04-05 3:51PM EDT | 118.00 | 14.60 | 11.70 | 14.60 | 0.00 | - | 2 | 0 | 107.06% |
| EA240524C00124000 | 2024-05-16 10:32AM EDT | 124.00 | 3.98 | 2.50 | 4.30 | 0.00 | - | 4 | 2 | 26.61% |
| EA240524C00125000 | 2024-05-17 3:46PM EDT | 125.00 | 3.33 | 2.70 | 5.30 | -0.96 | -22.38% | 5 | 14 | 53.96% |
| EA240524C00126000 | 2024-05-17 3:59PM EDT | 126.00 | 2.50 | 2.30 | 2.50 | -1.00 | -28.57% | 69 | 25 | 20.85% |
| EA240524C00127000 | 2024-05-17 11:03AM EDT | 127.00 | 1.35 | 1.60 | 1.75 | -0.95 | -41.30% | 127 | 18 | 19.07% |
| EA240524C00128000 | 2024-05-17 3:42PM EDT | 128.00 | 1.10 | 1.05 | 1.15 | -0.85 | -43.59% | 19 | 30 | 17.99% |
| EA240524C00129000 | 2024-05-17 3:34PM EDT | 129.00 | 0.70 | 0.65 | 0.80 | -0.65 | -48.15% | 9 | 60 | 18.80% |
| EA240524C00130000 | 2024-05-17 3:47PM EDT | 130.00 | 0.42 | 0.35 | 0.50 | -0.53 | -55.79% | 51 | 513 | 18.75% |
| EA240524C00131000 | 2024-05-17 3:55PM EDT | 131.00 | 0.20 | 0.20 | 0.30 | -0.30 | -60.00% | 16 | 18 | 18.80% |
| EA240524C00132000 | 2024-05-17 10:25AM EDT | 132.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 19.73% |
| EA240524C00133000 | 2024-05-16 2:54PM EDT | 133.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 22.85% |
| EA240524C00134000 | 2024-05-17 9:36AM EDT | 134.00 | 0.05 | 0.05 | 1.40 | -0.10 | -66.67% | 1 | 55 | 51.47% |
| EA240524C00135000 | 2024-05-17 11:38AM EDT | 135.00 | 0.05 | 0.00 | 2.15 | -0.02 | -28.57% | 26 | 5 | 68.29% |
| EA240524C00136000 | 2024-05-17 11:41AM EDT | 136.00 | 0.05 | 0.00 | 0.45 | -0.14 | -73.68% | 19 | 54 | 39.40% |
| EA240524C00137000 | 2024-05-17 3:25PM EDT | 137.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 78 | 42.58% |
| EA240524C00138000 | 2024-05-10 9:30AM EDT | 138.00 | 0.61 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 60.52% |
| EA240524C00139000 | 2024-05-13 9:54AM EDT | 139.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 10 | 63.97% |
| EA240524C00140000 | 2024-05-13 11:11AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 67.33% |
| EA240524C00141000 | 2024-05-03 2:04PM EDT | 141.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 55.18% |
| EA240524C00142000 | 2024-04-29 9:50AM EDT | 142.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 73.88% |
| EA240524C00143000 | 2024-05-10 9:30AM EDT | 143.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 77.00% |
| EA240524C00144000 | 2024-05-07 11:55AM EDT | 144.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 80.13% |
| EA240524C00146000 | 2024-05-07 11:55AM EDT | 146.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | - | 2 | 86.13% |
| EA240524C00147000 | 2024-05-07 3:30PM EDT | 147.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 89.11% |
| EA240524C00150000 | 2024-04-24 12:49PM EDT | 150.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 97.61% |
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 | 2.15 | 0.00 | - | 14 | 14 | 118.51% |
| EA240524P00110000 | 2024-05-14 9:54AM EDT | 110.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 20 | 215 | 65.63% |
| EA240524P00113000 | 2024-05-07 3:29PM EDT | 113.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 85.40% |
| EA240524P00116000 | 2024-04-18 1:17PM EDT | 116.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 72.61% |
| EA240524P00118000 | 2024-05-10 9:35AM EDT | 118.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | - | 51 | 63.97% |
| EA240524P00119000 | 2024-05-10 12:03PM EDT | 119.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 7 | 6 | 59.62% |
| EA240524P00120000 | 2024-05-15 11:34AM EDT | 120.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 69 | 54.69% |
| EA240524P00121000 | 2024-05-15 3:38PM EDT | 121.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 28.91% |
| EA240524P00122000 | 2024-05-15 2:43PM EDT | 122.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 23.73% |
| EA240524P00123000 | 2024-05-15 1:31PM EDT | 123.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 38 | 22.12% |
| EA240524P00124000 | 2024-05-17 12:14PM EDT | 124.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 18 | 22 | 19.97% |
| EA240524P00125000 | 2024-05-17 3:38PM EDT | 125.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 45 | 228 | 18.36% |
| EA240524P00126000 | 2024-05-17 3:42PM EDT | 126.00 | 0.45 | 0.45 | 0.50 | +0.09 | +25.00% | 71 | 52 | 16.75% |
| EA240524P00127000 | 2024-05-17 3:42PM EDT | 127.00 | 0.75 | 0.75 | 0.85 | +0.21 | +38.89% | 33 | 101 | 16.87% |
| EA240524P00128000 | 2024-05-17 12:22PM EDT | 128.00 | 1.40 | 1.20 | 1.30 | +0.60 | +75.00% | 9 | 279 | 16.58% |
| EA240524P00129000 | 2024-05-16 1:59PM EDT | 129.00 | 1.45 | 1.70 | 1.90 | 0.00 | - | 51 | 719 | 16.50% |
| EA240524P00130000 | 2024-05-17 9:32AM EDT | 130.00 | 2.55 | 2.40 | 2.70 | +0.30 | +13.33% | 1 | 3 | 17.85% |
| EA240524P00131000 | 2024-05-17 3:13PM EDT | 131.00 | 3.70 | 3.20 | 5.20 | -0.50 | -11.90% | 1 | 21 | 46.53% |
| EA240524P00133000 | 2024-05-08 10:21AM EDT | 133.00 | 5.50 | 4.90 | 5.50 | 0.00 | - | - | 0 | 24.37% |
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 135.00 | 9.40 | 5.30 | 9.30 | 0.00 | - | - | 1 | 66.65% |
| EA240524P00136000 | 2024-04-22 3:58PM EDT | 136.00 | 9.90 | 6.30 | 10.30 | 0.00 | - | - | 0 | 70.87% |
| EA240524P00137000 | 2024-04-22 3:58PM EDT | 137.00 | 10.58 | 7.30 | 11.10 | 0.00 | - | 1 | 5 | 71.48% |
© 2024 Yahoo. All rights reserved.