Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:135.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240614C00135000 | 2024-06-10 1:30PM EDT | 2024-06-14 | 1.80 | 1.60 | 1.75 | -0.98 | -36.57% | 21 | 23 | 22.73% |
| EA240621C00135000 | 2024-06-10 10:25AM EDT | 2024-06-21 | 2.40 | 2.15 | 2.35 | -0.95 | -28.36% | 20 | 1,484 | 20.85% |
| EA240628C00135000 | 2024-06-07 1:32PM EDT | 2024-06-28 | 4.50 | 2.65 | 3.00 | 0.00 | - | 1 | 17 | 21.88% |
| EA240705C00135000 | 2024-06-05 10:09AM EDT | 2024-07-05 | 4.46 | 3.00 | 3.40 | 0.00 | - | 6 | 11 | 21.49% |
| EA240719C00135000 | 2024-06-10 1:14PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.10 | -0.95 | -19.59% | 13 | 590 | 21.25% |
| EA240816C00135000 | 2024-06-07 10:15AM EDT | 2024-08-16 | 7.90 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 26.20% |
| EA240920C00135000 | 2024-06-07 2:52PM EDT | 2024-09-20 | 7.79 | 7.20 | 7.40 | -0.58 | -6.93% | 1 | 538 | 24.78% |
| EA241220C00135000 | 2024-06-06 2:32PM EDT | 2024-12-20 | 12.50 | 10.40 | 11.30 | 0.00 | - | 1 | 35 | 28.00% |
| EA250117C00135000 | 2024-06-04 3:45PM EDT | 2025-01-17 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 531 | 27.61% |
| EA250620C00135000 | 2024-06-04 3:26PM EDT | 2025-06-20 | 16.60 | 15.70 | 17.30 | 0.00 | - | 29 | 337 | 31.16% |
| EA260116C00135000 | 2024-06-07 1:41PM EDT | 2026-01-16 | 23.10 | 20.80 | 21.80 | 0.00 | - | 3 | 16 | 31.64% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240614P00135000 | 2024-06-10 9:31AM EDT | 2024-06-14 | 0.65 | 0.75 | 0.85 | +0.10 | +18.18% | 1 | 326 | 17.73% |
| EA240621P00135000 | 2024-06-10 9:39AM EDT | 2024-06-21 | 1.02 | 1.15 | 1.30 | +0.12 | +13.33% | 8 | 1,843 | 16.11% |
| EA240628P00135000 | 2024-06-07 3:34PM EDT | 2024-06-28 | 1.26 | 1.55 | 1.80 | 0.00 | - | 2 | 25 | 16.91% |
| EA240705P00135000 | 2024-06-07 1:21PM EDT | 2024-07-05 | 1.15 | 1.75 | 2.00 | 0.00 | - | 19 | 19 | 15.85% |
| EA240712P00135000 | 2024-06-07 12:27PM EDT | 2024-07-12 | 2.25 | 2.05 | 2.25 | +0.90 | +66.67% | 4 | 4 | 15.61% |
| EA240719P00135000 | 2024-06-10 11:58AM EDT | 2024-07-19 | 2.50 | 2.30 | 2.45 | +0.50 | +25.00% | 43 | 94 | 15.31% |
| EA240816P00135000 | 2024-06-10 11:05AM EDT | 2024-08-16 | 4.10 | 3.90 | 4.10 | +0.90 | +28.12% | 42 | 4 | 18.85% |
| EA240920P00135000 | 2024-06-06 2:52PM EDT | 2024-09-20 | 4.03 | 4.50 | 4.80 | 0.00 | - | 38 | 354 | 17.76% |
| EA241220P00135000 | 2024-06-06 3:04PM EDT | 2024-12-20 | 6.10 | 6.10 | 7.00 | 0.00 | - | 24 | 94 | 18.55% |
| EA250117P00135000 | 2024-06-07 2:47PM EDT | 2025-01-17 | 6.90 | 6.90 | 7.20 | +0.40 | +6.15% | 1 | 254 | 17.82% |
| EA250620P00135000 | 2024-05-22 2:45PM EDT | 2025-06-20 | 10.50 | 9.20 | 9.90 | 0.00 | - | 1 | 267 | 18.65% |
| EA260116P00135000 | 2024-04-08 3:43PM EDT | 2026-01-16 | 15.20 | 16.10 | 17.30 | 0.00 | - | 3 | 31 | 25.86% |
© 2024 Yahoo. All rights reserved.