Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00125000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 2.30 | 3.10 | 3.60 | 0.00 | - | 1 | 13 | 40.23% |
| EA240517C00125000 | 2024-04-23 10:54AM EDT | 2024-05-17 | 6.30 | 5.80 | 6.10 | +0.90 | +16.67% | 1 | 114 | 40.92% |
| EA240621C00125000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 7.40 | 6.90 | 7.30 | +0.60 | +8.82% | 13 | 278 | 29.49% |
| EA240920C00125000 | 2024-04-29 1:38PM EDT | 2024-09-20 | 10.50 | 10.40 | 11.00 | 0.00 | - | 9 | 28 | 29.63% |
| EA250117C00125000 | 2024-05-01 10:25AM EDT | 2025-01-17 | 14.30 | 14.50 | 15.10 | -0.01 | -0.07% | 5 | 207 | 31.58% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 18.20 | 18.30 | 19.70 | 0.00 | - | 11 | 139 | 33.72% |
| EA260116C00125000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 26.50 | 23.10 | 23.70 | 0.00 | - | 1 | 4 | 33.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00125000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 0.08 | 0.10 | 0.20 | -0.42 | -84.00% | 8 | 119 | 30.96% |
| EA240510P00125000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 2.05 | 2.15 | 2.30 | -0.45 | -18.00% | 4 | 87 | 46.34% |
| EA240517P00125000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 2.03 | 2.35 | 2.55 | -0.72 | -26.18% | 4 | 314 | 37.26% |
| EA240524P00125000 | 2024-04-26 9:39AM EDT | 2024-05-24 | 2.48 | 2.50 | 2.75 | 0.00 | - | 1 | 3 | 32.73% |
| EA240531P00125000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 3.17 | 2.55 | 2.90 | 0.00 | - | 3 | 3 | 29.74% |
| EA240621P00125000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 2.80 | 3.10 | 3.30 | -0.78 | -21.79% | 97 | 1,461 | 25.03% |
| EA240920P00125000 | 2024-05-01 2:31PM EDT | 2024-09-20 | 5.50 | 5.10 | 5.40 | -0.20 | -3.51% | 29 | 214 | 21.85% |
| EA250117P00125000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 7.50 | 7.20 | 7.80 | -0.60 | -7.41% | 14 | 991 | 21.83% |
| EA250620P00125000 | 2024-04-16 3:48PM EDT | 2025-06-20 | 10.50 | 7.00 | 12.00 | 0.00 | - | 1 | 580 | 25.22% |
| EA260116P00125000 | 2024-04-19 11:22AM EDT | 2026-01-16 | 11.70 | 11.40 | 11.90 | 0.00 | - | 1 | 7 | 20.40% |
© 2024 Yahoo. All rights reserved.