Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240614C00145000 | 2024-06-10 12:53PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.65 | -0.49 | -90.74% | 3 | 18 | 57.37% |
| EA240621C00145000 | 2024-06-07 12:05PM EDT | 2024-06-21 | 0.35 | 0.05 | 0.20 | 0.00 | - | 407 | 2,856 | 24.90% |
| EA240628C00145000 | 2024-06-10 9:38AM EDT | 2024-06-28 | 0.25 | 0.10 | 0.25 | -0.55 | -68.75% | 1 | 32 | 20.53% |
| EA240705C00145000 | 2024-06-07 3:42PM EDT | 2024-07-05 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 1 | 2 | 19.04% |
| EA240712C00145000 | 2024-06-06 10:51AM EDT | 2024-07-12 | 0.87 | 0.35 | 1.20 | 0.00 | - | - | 11 | 25.39% |
| EA240719C00145000 | 2024-06-10 1:56PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.65 | -0.23 | -28.75% | 5 | 261 | 18.38% |
| EA240816C00145000 | 2024-06-10 3:57PM EDT | 2024-08-16 | 2.15 | 2.00 | 2.20 | -0.40 | -15.69% | 7 | 18 | 22.97% |
| EA240920C00145000 | 2024-06-10 9:56AM EDT | 2024-09-20 | 3.35 | 2.85 | 3.20 | -0.05 | -1.47% | 3 | 947 | 22.60% |
| EA241220C00145000 | 2024-06-10 1:17PM EDT | 2024-12-20 | 6.00 | 5.90 | 6.50 | -1.10 | -15.49% | 1 | 132 | 25.30% |
| EA250117C00145000 | 2024-06-05 12:31PM EDT | 2025-01-17 | 8.00 | 6.80 | 7.00 | 0.00 | - | 2 | 399 | 24.86% |
| EA250620C00145000 | 2024-05-16 2:28PM EDT | 2025-06-20 | 8.00 | 10.50 | 13.00 | 0.00 | - | 2 | 64 | 30.08% |
| EA260116C00145000 | 2023-12-19 1:16PM EDT | 2026-01-16 | 20.30 | 18.60 | 19.60 | 0.00 | - | 1 | 48 | 33.68% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621P00145000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 18.56 | 6.50 | 9.80 | 0.00 | - | 130 | 0 | 40.48% |
| EA240719P00145000 | 2024-06-07 9:49AM EDT | 2024-07-19 | 7.00 | 7.50 | 10.60 | 0.00 | - | 150 | 150 | 27.45% |
| EA240920P00145000 | 2024-04-12 11:32AM EDT | 2024-09-20 | 17.30 | 16.00 | 19.90 | 0.00 | - | 1 | 0 | 51.10% |
| EA250117P00145000 | 2024-05-24 1:22PM EDT | 2025-01-17 | 12.99 | 11.70 | 12.10 | 0.00 | - | 2 | 503 | 15.66% |
© 2024 Yahoo. All rights reserved.