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
53,254.43 -722.97 (-1.34%)
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
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531C00130000 | 2024-05-28 1:36PM EDT | 2024-05-31 | 2.50 | 2.15 | 3.80 | 0.00 | - | 22 | 346 | 57.03% |
| EA240607C00130000 | 2024-05-28 2:44PM EDT | 2024-06-07 | 3.25 | 2.85 | 3.10 | +0.64 | +24.52% | 1 | 8 | 22.66% |
| EA240614C00130000 | 2024-05-29 3:57PM EDT | 2024-06-14 | 3.51 | 2.25 | 4.90 | +0.41 | +13.23% | 1 | 5 | 34.01% |
| EA240621C00130000 | 2024-05-28 12:50PM EDT | 2024-06-21 | 4.55 | 3.80 | 4.10 | 0.00 | - | 20 | 1,611 | 22.49% |
| EA240628C00130000 | 2024-05-28 11:13AM EDT | 2024-06-28 | 4.24 | 4.10 | 6.30 | 0.00 | - | 2 | 4 | 34.52% |
| EA240719C00130000 | 2024-05-28 3:23PM EDT | 2024-07-19 | 4.90 | 5.10 | 5.40 | 0.00 | - | 17 | 107 | 22.02% |
| EA240920C00130000 | 2024-05-28 11:13AM EDT | 2024-09-20 | 8.36 | 8.30 | 8.50 | 0.00 | - | 52 | 176 | 25.50% |
| EA241220C00130000 | 2024-05-24 3:05PM EDT | 2024-12-20 | 13.80 | 11.70 | 12.10 | 0.00 | - | 1 | 37 | 28.28% |
| EA250117C00130000 | 2024-05-28 12:39PM EDT | 2025-01-17 | 13.57 | 12.60 | 13.00 | 0.00 | - | 1 | 495 | 28.71% |
| EA250620C00130000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 18.90 | 17.00 | 17.80 | 0.00 | - | 1 | 40 | 31.30% |
| EA260116C00130000 | 2024-05-22 9:34AM EDT | 2026-01-16 | 22.68 | 21.70 | 23.10 | 0.00 | - | 1 | 16 | 33.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531P00130000 | 2024-05-29 9:49AM EDT | 2024-05-31 | 0.40 | 0.20 | 0.30 | +0.15 | +60.00% | 2 | 39 | 20.85% |
| EA240607P00130000 | 2024-05-28 3:07PM EDT | 2024-06-07 | 0.90 | 0.70 | 0.85 | 0.00 | - | 24 | 353 | 19.09% |
| EA240614P00130000 | 2024-05-28 3:44PM EDT | 2024-06-14 | 1.12 | 1.05 | 1.25 | 0.00 | - | 51 | 67 | 18.53% |
| EA240621P00130000 | 2024-05-29 3:02PM EDT | 2024-06-21 | 1.35 | 1.35 | 1.55 | -0.10 | -6.90% | 4 | 2,871 | 17.97% |
| EA240628P00130000 | 2024-05-28 3:42PM EDT | 2024-06-28 | 1.70 | 1.55 | 1.85 | 0.00 | - | 11 | 20 | 17.88% |
| EA240705P00130000 | 2024-05-28 3:42PM EDT | 2024-07-05 | 1.90 | 0.20 | 1.95 | 0.00 | - | 1 | 1 | 16.77% |
| EA240719P00130000 | 2024-05-29 2:14PM EDT | 2024-07-19 | 2.00 | 2.15 | 2.30 | -0.15 | -6.98% | 6 | 198 | 16.18% |
| EA240920P00130000 | 2024-05-29 12:48PM EDT | 2024-09-20 | 4.10 | 4.20 | 4.50 | -0.40 | -8.89% | 1 | 676 | 18.52% |
| EA241220P00130000 | 2024-05-29 2:23PM EDT | 2024-12-20 | 6.20 | 6.10 | 6.50 | -0.30 | -4.62% | 1 | 602 | 18.99% |
| EA250117P00130000 | 2024-05-28 3:55PM EDT | 2025-01-17 | 6.90 | 6.60 | 7.80 | 0.00 | - | 90 | 1,433 | 20.95% |
| EA250620P00130000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 10.50 | 8.70 | 9.90 | 0.00 | - | 7 | 154 | 20.20% |
| EA260116P00130000 | 2024-05-23 1:14PM EDT | 2026-01-16 | 10.60 | 10.00 | 14.00 | 0.00 | - | 2 | 31 | 22.47% |
© 2024 Yahoo. All rights reserved.