Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00130000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 0.77 | 0.30 | 0.40 | +0.67 | +670.00% | 21 | 184 | 28.13% |
| EA240510C00130000 | 2024-05-01 3:26PM EDT | 2024-05-10 | 3.40 | 2.80 | 3.00 | +0.95 | +38.78% | 7 | 37 | 47.51% |
| EA240517C00130000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 3.71 | 3.10 | 3.30 | +1.41 | +61.30% | 22 | 894 | 38.46% |
| EA240524C00130000 | 2024-05-01 10:42AM EDT | 2024-05-24 | 3.00 | 3.30 | 5.50 | -0.30 | -9.09% | 1 | 0 | 49.29% |
| EA240531C00130000 | 2024-05-01 10:45AM EDT | 2024-05-31 | 3.07 | 3.10 | 3.80 | -0.22 | -6.69% | 3 | 1 | 31.53% |
| EA240621C00130000 | 2024-05-01 1:18PM EDT | 2024-06-21 | 4.30 | 4.10 | 4.40 | +0.75 | +21.13% | 7 | 693 | 27.33% |
| EA240920C00130000 | 2024-05-01 1:33PM EDT | 2024-09-20 | 8.00 | 7.50 | 8.00 | +1.25 | +18.52% | 6 | 133 | 27.67% |
| EA250117C00130000 | 2024-05-01 11:48AM EDT | 2025-01-17 | 11.80 | 11.60 | 12.20 | -0.20 | -1.67% | 50 | 171 | 30.13% |
| EA250620C00130000 | 2024-04-12 1:01PM EDT | 2025-06-20 | 16.85 | 15.60 | 17.20 | 0.00 | - | 1 | 2 | 33.11% |
| EA260116C00130000 | 2024-04-25 12:13PM EDT | 2026-01-16 | 19.80 | 20.60 | 21.20 | 0.00 | - | 2 | 12 | 33.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00130000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 2.10 | 2.00 | 2.20 | -0.03 | -1.41% | 28 | 400 | 27.49% |
| EA240510P00130000 | 2024-04-30 11:23AM EDT | 2024-05-10 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 42 | 44.75% |
| EA240517P00130000 | 2024-05-01 1:14PM EDT | 2024-05-17 | 4.80 | 4.60 | 4.80 | -0.27 | -5.33% | 6 | 499 | 35.45% |
| EA240524P00130000 | 2024-04-12 10:57AM EDT | 2024-05-24 | 4.85 | 4.30 | 5.20 | 0.00 | - | 1 | 1 | 32.72% |
| EA240531P00130000 | 2024-04-25 11:53AM EDT | 2024-05-31 | 5.65 | 4.80 | 7.10 | 0.00 | - | - | 12 | 41.66% |
| EA240621P00130000 | 2024-05-01 1:39PM EDT | 2024-06-21 | 4.77 | 5.20 | 5.50 | -1.33 | -21.80% | 20 | 2,224 | 23.56% |
| EA240920P00130000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 7.20 | 7.20 | 7.50 | -0.80 | -10.00% | 201 | 319 | 20.41% |
| EA250117P00130000 | 2024-05-01 2:30PM EDT | 2025-01-17 | 9.70 | 9.50 | 9.90 | -0.50 | -4.90% | 2 | 1,265 | 20.61% |
| EA250620P00130000 | 2024-04-24 10:46AM EDT | 2025-06-20 | 12.00 | 10.90 | 12.70 | 0.00 | - | 1 | 141 | 21.49% |
| EA260116P00130000 | 2024-04-11 2:17PM EDT | 2026-01-16 | 12.80 | 13.40 | 13.90 | 0.00 | - | 1 | 3 | 19.32% |
© 2024 Yahoo. All rights reserved.