UK markets open in 1 hour 36 minutes
NIKKEI 225
38,223.31 -611.79 (-1.58%) HANG SENG
18,437.49 -41.88 (-0.23%) CRUDE OIL
77.97 -0.41 (-0.52%) GOLD FUTURES
2,327.00 +2.80 (+0.12%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,124.93 -668.11 (-1.32%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00123000 | 2024-05-07 1:31PM EDT | 123.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240510C00125000 | 2024-05-07 3:59PM EDT | 125.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA240510C00126000 | 2024-05-07 3:44PM EDT | 126.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EA240510C00127000 | 2024-05-07 1:31PM EDT | 127.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240510C00128000 | 2024-05-07 3:48PM EDT | 128.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EA240510C00129000 | 2024-05-07 3:59PM EDT | 129.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| EA240510C00130000 | 2024-05-07 3:59PM EDT | 130.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| EA240510C00131000 | 2024-05-07 3:57PM EDT | 131.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
| EA240510C00132000 | 2024-05-07 3:56PM EDT | 132.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| EA240510C00133000 | 2024-05-07 3:58PM EDT | 133.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| EA240510C00134000 | 2024-05-07 3:58PM EDT | 134.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| EA240510C00135000 | 2024-05-07 3:59PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| EA240510C00136000 | 2024-05-07 3:59PM EDT | 136.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| EA240510C00137000 | 2024-05-07 3:59PM EDT | 137.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| EA240510C00138000 | 2024-05-07 3:59PM EDT | 138.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| EA240510C00139000 | 2024-05-07 3:51PM EDT | 139.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| EA240510C00140000 | 2024-05-07 3:59PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 25.00% |
| EA240510C00141000 | 2024-05-07 3:57PM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| EA240510C00142000 | 2024-05-07 3:58PM EDT | 142.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| EA240510C00143000 | 2024-05-07 3:59PM EDT | 143.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| EA240510C00144000 | 2024-05-07 3:59PM EDT | 144.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| EA240510C00145000 | 2024-05-07 3:56PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00110000 | 2024-05-07 9:48AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EA240510P00111000 | 2024-05-07 9:46AM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA240510P00112000 | 2024-05-07 10:55AM EDT | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EA240510P00113000 | 2024-05-07 3:55PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| EA240510P00115000 | 2024-05-07 3:59PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| EA240510P00116000 | 2024-05-07 3:57PM EDT | 116.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| EA240510P00117000 | 2024-05-07 3:53PM EDT | 117.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| EA240510P00118000 | 2024-05-07 3:59PM EDT | 118.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| EA240510P00119000 | 2024-05-07 3:59PM EDT | 119.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 25.00% |
| EA240510P00120000 | 2024-05-07 3:59PM EDT | 120.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| EA240510P00121000 | 2024-05-07 3:59PM EDT | 121.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| EA240510P00122000 | 2024-05-07 3:59PM EDT | 122.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| EA240510P00123000 | 2024-05-07 3:59PM EDT | 123.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| EA240510P00124000 | 2024-05-07 3:59PM EDT | 124.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| EA240510P00125000 | 2024-05-07 3:59PM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 12.50% |
| EA240510P00126000 | 2024-05-07 3:58PM EDT | 126.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| EA240510P00127000 | 2024-05-07 3:59PM EDT | 127.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| EA240510P00128000 | 2024-05-07 3:59PM EDT | 128.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| EA240510P00129000 | 2024-05-07 3:59PM EDT | 129.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| EA240510P00130000 | 2024-05-07 3:59PM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.78% |
| EA240510P00131000 | 2024-05-07 3:55PM EDT | 131.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| EA240510P00132000 | 2024-05-07 3:51PM EDT | 132.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EA240510P00133000 | 2024-05-07 12:42PM EDT | 133.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EA240510P00134000 | 2024-05-07 3:01PM EDT | 134.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.