UK markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.89-1.29 (-1.00%)
At close: 04:00PM EDT
128.26 +0.37 (+0.29%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240419C001200002024-03-19 3:47PM EDT120.0014.506.209.500.00-11365.70%
EA240419C001240002024-04-12 9:40AM EDT124.005.103.004.40-4.40-46.32%11426.37%
EA240419C001250002024-04-04 3:11PM EDT125.005.663.303.600.00-23625.73%
EA240419C001270002024-03-20 2:37PM EDT127.006.801.952.100.00--522.95%
EA240419C001280002024-04-12 3:53PM EDT128.001.321.351.50-0.54-29.03%27122.00%
EA240419C001290002024-04-12 3:15PM EDT129.001.050.901.05-1.20-53.33%351221.73%
EA240419C001300002024-04-12 3:47PM EDT130.000.660.600.65-0.99-60.00%812720.66%
EA240419C001310002024-04-12 3:18PM EDT131.000.400.350.45-0.50-55.56%546221.34%
EA240419C001320002024-04-12 2:43PM EDT132.000.300.200.30-0.35-53.85%112621.83%
EA240419C001330002024-04-11 12:50PM EDT133.000.380.050.200.00-16622.41%
EA240419C001340002024-04-12 2:28PM EDT134.000.100.050.15-0.10-50.00%448423.73%
EA240419C001350002024-04-12 2:20PM EDT135.000.100.000.15-0.05-33.33%232726.51%
EA240419C001360002024-04-11 12:36PM EDT136.000.120.001.500.00-11860.69%
EA240419C001370002024-04-12 9:51AM EDT137.000.050.000.050.00-13125.98%
EA240419C001380002024-04-03 10:13AM EDT138.000.420.000.050.00-31628.13%
EA240419C001390002024-04-11 12:36PM EDT139.000.050.000.200.00-1239.36%
EA240419C001400002024-04-12 11:17AM EDT140.000.150.000.05+0.10+200.00%266132.42%
EA240419C001410002024-03-25 1:45PM EDT141.000.210.000.750.00-514851.47%
EA240419C001420002024-04-05 10:52AM EDT142.000.050.000.750.00-2254.20%
EA240419C001440002024-03-22 10:03AM EDT144.000.180.000.150.00-1149.02%
EA240419C001450002024-04-12 10:44AM EDT145.000.020.001.05+0.01+100.00%161867.38%
EA240419C001460002024-03-21 3:44PM EDT146.000.150.000.650.00--2062.60%
EA240419C001470002024-03-18 3:51PM EDT147.000.190.000.050.00-2246.88%
EA240419C001500002024-04-11 12:36PM EDT150.000.040.000.250.00-336360.35%
EA240419C001550002024-03-19 9:38AM EDT155.000.040.002.150.00-1410110.55%
EA240419C001600002024-02-27 12:20PM EDT160.000.130.000.300.00-66582.23%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240419P000950002024-04-01 10:51AM EDT95.000.060.002.150.00--5162.50%
EA240419P001000002024-04-12 3:38PM EDT100.000.050.000.30-0.08-61.54%1492.38%
EA240419P001180002024-03-22 11:18AM EDT118.000.130.002.150.00-1163.97%
EA240419P001200002024-04-05 10:52AM EDT120.000.150.002.200.00-23155.76%
EA240419P001210002024-04-12 3:54PM EDT121.000.100.050.15+0.05+100.00%1822027.34%
EA240419P001220002024-04-02 12:22PM EDT122.000.150.100.200.00-15025.98%
EA240419P001230002024-03-27 12:03PM EDT123.000.300.150.250.00-1424.07%
EA240419P001240002024-04-12 3:54PM EDT124.000.330.200.35+0.08+32.00%372722.90%
EA240419P001250002024-04-12 3:06PM EDT125.000.450.350.50+0.27+150.00%3112421.90%
EA240419P001260002024-04-12 3:38PM EDT126.000.800.600.75+0.15+23.08%534021.53%
EA240419P001270002024-04-12 3:06PM EDT127.001.100.951.05+0.65+144.44%318420.63%
EA240419P001280002024-04-12 2:59PM EDT128.001.451.351.50+0.43+42.16%1068620.44%
EA240419P001290002024-04-12 3:58PM EDT129.001.901.902.05+0.55+40.74%9010420.12%
EA240419P001300002024-04-12 3:45PM EDT130.002.622.552.75+1.22+87.14%61556720.48%
EA240419P001310002024-04-11 10:38AM EDT131.002.753.303.600.00-14322.12%
EA240419P001320002024-04-12 3:38PM EDT132.004.364.104.40+1.03+30.93%418321.63%
EA240419P001330002024-04-12 3:45PM EDT133.005.145.007.00+0.84+19.53%73854.52%
EA240419P001340002024-04-10 11:10AM EDT134.005.175.907.700.00-214254.05%
EA240419P001350002024-04-12 1:44PM EDT135.006.946.908.80+1.90+37.70%620959.96%
EA240419P001360002024-04-10 2:59PM EDT136.007.176.409.900.00-11065.80%
EA240419P001380002024-04-03 1:01PM EDT138.005.008.4012.100.00-1077.25%
EA240419P001390002024-04-04 3:11PM EDT139.009.579.3013.000.00-1079.30%
EA240419P001400002024-04-10 3:04PM EDT140.0010.9010.4014.200.00-1986286.67%
EA240419P001450002024-03-26 2:44PM EDT145.0012.6015.5019.100.00-22553.71%
EA240419P001500002024-02-27 4:45PM EDT150.0010.7015.2019.200.00--00.00%