Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00115000 | 2024-05-02 10:48AM EDT | 115.00 | 13.20 | 11.70 | 14.20 | 0.00 | - | 3 | 16 | 85.25% |
| EA240517C00117000 | 2024-05-01 1:32PM EDT | 117.00 | 12.40 | 10.10 | 12.90 | 0.00 | - | - | 4 | 97.56% |
| EA240517C00120000 | 2024-05-15 12:51PM EDT | 120.00 | 6.30 | 7.60 | 9.20 | -1.20 | -16.00% | 2 | 23 | 74.76% |
| EA240517C00121000 | 2024-05-08 10:06AM EDT | 121.00 | 8.10 | 6.30 | 8.90 | 0.00 | - | 4 | 5 | 74.46% |
| EA240517C00122000 | 2024-05-08 10:23AM EDT | 122.00 | 6.40 | 4.40 | 7.80 | 0.00 | - | 2 | 10 | 51.90% |
| EA240517C00123000 | 2024-05-10 9:51AM EDT | 123.00 | 4.41 | 4.50 | 6.60 | 0.00 | - | 1 | 6 | 59.03% |
| EA240517C00124000 | 2024-05-09 10:18AM EDT | 124.00 | 3.60 | 2.70 | 4.20 | 0.00 | - | 2 | 0 | 42.14% |
| EA240517C00125000 | 2024-05-15 11:50AM EDT | 125.00 | 2.72 | 2.35 | 3.50 | +0.70 | +34.65% | 2 | 111 | 42.92% |
| EA240517C00126000 | 2024-05-15 3:32PM EDT | 126.00 | 2.10 | 1.95 | 2.10 | +0.78 | +59.09% | 13 | 89 | 25.20% |
| EA240517C00127000 | 2024-05-15 1:05PM EDT | 127.00 | 1.80 | 1.20 | 1.35 | +1.00 | +125.00% | 32 | 107 | 22.71% |
| EA240517C00128000 | 2024-05-15 2:06PM EDT | 128.00 | 0.88 | 0.60 | 0.70 | +0.50 | +131.58% | 48 | 178 | 19.53% |
| EA240517C00129000 | 2024-05-15 3:27PM EDT | 129.00 | 0.30 | 0.25 | 0.35 | +0.04 | +15.38% | 33 | 65 | 19.19% |
| EA240517C00130000 | 2024-05-15 2:45PM EDT | 130.00 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 16 | 879 | 20.80% |
| EA240517C00131000 | 2024-05-15 3:01PM EDT | 131.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 49 | 23.98% |
| EA240517C00132000 | 2024-05-13 1:29PM EDT | 132.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | 5 | 179 | 45.17% |
| EA240517C00133000 | 2024-05-15 9:37AM EDT | 133.00 | 0.06 | 0.05 | 0.55 | -0.26 | -81.25% | 20 | 98 | 49.32% |
| EA240517C00134000 | 2024-05-10 10:41AM EDT | 134.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 61.33% |
| EA240517C00135000 | 2024-05-15 11:50AM EDT | 135.00 | 0.17 | 0.05 | 0.25 | +0.07 | +70.00% | 2 | 946 | 47.56% |
| EA240517C00136000 | 2024-05-13 3:31PM EDT | 136.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 12 | 247 | 59.13% |
| EA240517C00137000 | 2024-05-15 1:50PM EDT | 137.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 2 | 102 | 50.20% |
| EA240517C00138000 | 2024-05-14 9:30AM EDT | 138.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 92 | 66.02% |
| EA240517C00139000 | 2024-05-13 2:30PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 25.00% |
| EA240517C00140000 | 2024-05-14 3:52PM EDT | 140.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 9 | 478 | 68.85% |
| EA240517C00141000 | 2024-05-10 3:21PM EDT | 141.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 15 | 21 | 80.18% |
| EA240517C00142000 | 2024-05-14 3:08PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| EA240517C00143000 | 2024-05-07 3:48PM EDT | 143.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 34 | 88.38% |
| EA240517C00145000 | 2024-05-15 1:04PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 409 | 70.70% |
| EA240517C00150000 | 2024-04-02 9:37AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| EA240517C00160000 | 2024-05-10 3:02PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00095000 | 2024-05-07 1:49PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 36 | 194.14% |
| EA240517P00105000 | 2024-05-06 3:15PM EDT | 105.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 103.52% |
| EA240517P00110000 | 2024-05-13 11:08AM EDT | 110.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 139 | 81.64% |
| EA240517P00114000 | 2024-05-15 9:34AM EDT | 114.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 20 | 4 | 70.90% |
| EA240517P00115000 | 2024-05-14 9:35AM EDT | 115.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 102 | 84.38% |
| EA240517P00116000 | 2024-04-30 2:50PM EDT | 116.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | - | 5 | 79.00% |
| EA240517P00117000 | 2024-05-13 10:44AM EDT | 117.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 73.63% |
| EA240517P00119000 | 2024-05-15 1:49PM EDT | 119.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 2 | 44 | 56.25% |
| EA240517P00120000 | 2024-05-14 2:25PM EDT | 120.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 658 | 58.25% |
| EA240517P00121000 | 2024-05-15 1:25PM EDT | 121.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 23 | 40.23% |
| EA240517P00122000 | 2024-05-15 2:02PM EDT | 122.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 5 | 51 | 35.35% |
| EA240517P00123000 | 2024-05-15 1:28PM EDT | 123.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 2 | 140 | 35.06% |
| EA240517P00124000 | 2024-05-15 1:26PM EDT | 124.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 70 | 25.29% |
| EA240517P00125000 | 2024-05-15 1:29PM EDT | 125.00 | 0.05 | 0.10 | 0.15 | -0.30 | -85.71% | 5 | 317 | 19.92% |
| EA240517P00126000 | 2024-05-15 3:22PM EDT | 126.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 4 | 144 | 17.43% |
| EA240517P00127000 | 2024-05-15 2:32PM EDT | 127.00 | 0.28 | 0.30 | 0.45 | -1.07 | -79.26% | 13 | 149 | 15.09% |
| EA240517P00128000 | 2024-05-14 9:34AM EDT | 128.00 | 2.60 | 0.70 | 0.90 | 0.00 | - | 1 | 180 | 14.21% |
| EA240517P00129000 | 2024-05-15 2:44PM EDT | 129.00 | 1.20 | 1.35 | 1.50 | -1.70 | -58.62% | 20 | 61 | 9.96% |
| EA240517P00130000 | 2024-05-15 2:37PM EDT | 130.00 | 1.90 | 2.05 | 2.45 | -1.95 | -50.65% | 2 | 619 | 10.55% |
| EA240517P00131000 | 2024-05-14 10:51AM EDT | 131.00 | 5.10 | 1.50 | 3.60 | 0.00 | - | 1 | 15 | 24.41% |
| EA240517P00132000 | 2024-04-29 10:19AM EDT | 132.00 | 5.60 | 3.20 | 4.60 | 0.00 | - | - | 0 | 29.30% |
| EA240517P00133000 | 2024-05-08 11:50AM EDT | 133.00 | 5.30 | 3.20 | 6.30 | 0.00 | - | - | 0 | 58.84% |
| EA240517P00134000 | 2024-05-06 3:59PM EDT | 134.00 | 5.40 | 5.30 | 6.90 | 0.00 | - | - | 0 | 51.56% |
| EA240517P00135000 | 2024-05-09 3:40PM EDT | 135.00 | 8.20 | 5.60 | 8.10 | 0.00 | - | 6 | 133 | 63.92% |
| EA240517P00138000 | 2024-05-07 10:20AM EDT | 138.00 | 7.70 | 8.70 | 11.40 | 0.00 | - | - | 0 | 89.84% |
| EA240517P00140000 | 2024-05-08 3:23PM EDT | 140.00 | 14.00 | 10.40 | 13.30 | 0.00 | - | 4 | 1 | 96.48% |
© 2024 Yahoo. All rights reserved.