UK markets open in 7 hours 54 minutes
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.28 +0.05 (+0.06%) GOLD FUTURES
2,336.10 -5.10 (-0.22%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,257.95 -713.77 (-1.32%)
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
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531C00125000 | 2024-05-22 10:09AM EDT | 2024-05-31 | 10.00 | 5.20 | 8.40 | 0.00 | - | 2 | 0 | 85.74% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 2024-06-07 | 3.40 | 5.80 | 9.40 | 0.00 | - | 5 | 5 | 61.18% |
| EA240621C00125000 | 2024-05-22 11:01AM EDT | 2024-06-21 | 9.40 | 7.70 | 9.10 | 0.00 | - | 11 | 318 | 36.82% |
| EA240719C00125000 | 2024-05-29 10:45AM EDT | 2024-07-19 | 9.75 | 8.70 | 10.90 | +0.15 | +1.56% | 30 | 37 | 35.48% |
| EA240920C00125000 | 2024-05-29 2:35PM EDT | 2024-09-20 | 12.10 | 11.60 | 12.00 | +0.60 | +5.22% | 3 | 55 | 27.97% |
| EA241220C00125000 | 2024-05-07 10:16AM EDT | 2024-12-20 | 15.60 | 15.00 | 15.50 | 0.00 | - | - | 3 | 30.41% |
| EA250117C00125000 | 2024-05-22 12:24PM EDT | 2025-01-17 | 17.40 | 15.50 | 16.30 | 0.00 | - | 1 | 225 | 30.55% |
| EA250620C00125000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 17.54 | 19.70 | 21.30 | 0.00 | - | 6 | 139 | 33.45% |
| EA260116C00125000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 21.98 | 24.70 | 26.10 | 0.00 | - | 15 | 14 | 34.48% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531P00125000 | 2024-05-24 11:06AM EDT | 2024-05-31 | 0.04 | 0.05 | 0.40 | 0.00 | - | 4 | 300 | 53.03% |
| EA240607P00125000 | 2024-05-22 11:18AM EDT | 2024-06-07 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 59 | 25.39% |
| EA240614P00125000 | 2024-05-29 3:54PM EDT | 2024-06-14 | 0.26 | 0.00 | 1.40 | +0.01 | +4.00% | 1 | 13 | 35.67% |
| EA240621P00125000 | 2024-05-29 1:09PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.55 | 0.00 | - | 26 | 2,378 | 20.78% |
| EA240628P00125000 | 2024-05-28 2:10PM EDT | 2024-06-28 | 0.60 | 0.45 | 0.85 | 0.00 | - | 10 | 13 | 21.41% |
| EA240719P00125000 | 2024-05-29 12:20PM EDT | 2024-07-19 | 0.92 | 0.95 | 1.10 | -0.08 | -8.00% | 1 | 176 | 18.35% |
| EA240920P00125000 | 2024-05-28 11:13AM EDT | 2024-09-20 | 2.65 | 2.70 | 2.85 | 0.00 | - | 49 | 256 | 19.72% |
| EA241220P00125000 | 2024-05-22 12:08PM EDT | 2024-12-20 | 4.20 | 4.50 | 4.80 | 0.00 | - | 9 | 50 | 20.27% |
| EA250117P00125000 | 2024-05-23 1:38PM EDT | 2025-01-17 | 4.70 | 5.00 | 5.30 | 0.00 | - | 76 | 1,040 | 20.32% |
| EA250620P00125000 | 2024-05-20 2:39PM EDT | 2025-06-20 | 8.90 | 7.10 | 8.10 | 0.00 | - | 1 | 581 | 21.33% |
| EA260116P00125000 | 2024-05-28 12:16PM EDT | 2026-01-16 | 9.50 | 7.40 | 12.00 | 0.00 | - | 3 | 36 | 23.32% |
© 2024 Yahoo. All rights reserved.