UK markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.98+1.31 (+0.89%)
As of 12:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240719C001150002024-05-22 11:43AM EDT115.0020.2022.5026.400.00-220.00%
EA240719C001250002024-06-24 9:41AM EDT125.0016.3021.2024.900.00-13889.45%
EA240719C001300002024-07-10 3:08PM EDT130.0014.0016.4019.600.00-1124560.94%
EA240719C001330002024-07-01 12:45PM EDT133.005.4014.1016.500.00--280.37%
EA240719C001340002024-07-01 1:08PM EDT134.004.3013.0015.100.00-1956.84%
EA240719C001350002024-07-16 3:34PM EDT135.0012.4612.9013.40+0.39+3.23%178962.31%
EA240719C001360002024-07-09 2:31PM EDT136.005.6410.8014.000.00--171.88%
EA240719C001370002024-07-09 12:44PM EDT137.003.619.6012.100.00-21791.50%
EA240719C001380002024-07-16 9:53AM EDT138.006.808.2011.700.00-419102.15%
EA240719C001390002024-07-12 1:35PM EDT139.006.898.0011.100.00-676063.28%
EA240719C001400002024-07-17 10:43AM EDT140.007.507.009.10+0.65+9.49%632,78774.46%
EA240719C001410002024-07-16 3:58PM EDT141.006.156.607.800.00-311860.50%
EA240719C001420002024-07-17 12:12PM EDT142.006.206.007.20+1.00+19.23%247165.09%
EA240719C001430002024-07-15 2:29PM EDT143.004.355.105.90+2.36+118.59%119051.66%
EA240719C001440002024-07-16 2:27PM EDT144.002.564.105.800.00-1448565.43%
EA240719C001450002024-07-17 12:17PM EDT145.003.653.303.70+1.40+62.22%123,04934.77%
EA240719C001460002024-07-17 12:11PM EDT146.002.552.302.75+1.20+88.89%3712929.49%
EA240719C001470002024-07-17 12:17PM EDT147.001.951.851.95+0.70+56.00%5360426.42%
EA240719C001480002024-07-17 12:16PM EDT148.001.301.251.40+0.50+62.50%10374726.39%
EA240719C001490002024-07-17 12:17PM EDT149.000.950.851.00+0.40+72.73%25526427.10%
EA240719C001500002024-07-17 12:20PM EDT150.000.550.600.70+0.30+100.00%51838927.83%
EA240719C001525002024-07-17 12:19PM EDT152.500.200.200.350.00-245832.42%
EA240719C001550002024-07-17 12:03PM EDT155.000.200.150.20+0.05+33.33%176937.31%
EA240719C001575002024-07-16 9:32AM EDT157.500.300.050.350.00-1553.61%
EA240719C001600002024-07-17 11:18AM EDT160.000.130.050.15-0.02-13.33%169352.15%
EA240719C001625002024-07-16 3:24PM EDT162.500.05-0.000.00---25.00%
EA240719C001650002024-07-15 2:47PM EDT165.000.050.050.300.00-2570.12%
EA240719C001675002024-07-17 10:58AM EDT167.500.06-0.30+0.01+20.00%5-86.52%
EA240719C001700002024-07-17 11:32AM EDT170.000.070.050.10+0.02+40.00%106074.02%
EA240719C001750002024-07-12 3:20PM EDT175.000.070.000.150.00--286.72%
EA240719C001800002024-07-08 1:27PM EDT180.000.050.000.500.00--1119.73%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240719P000750002024-07-16 1:19PM EDT75.000.33-0.000.00---50.00%
EA240719P001150002024-07-12 3:53PM EDT115.000.010.000.200.00-2195132.03%
EA240719P001200002024-07-11 10:00AM EDT120.000.050.000.550.00-20402133.79%
EA240719P001240002024-07-15 10:29AM EDT124.000.050.000.400.00-727109.38%
EA240719P001250002024-07-16 11:58AM EDT125.000.050.000.250.00-1826296.88%
EA240719P001270002024-07-15 11:42AM EDT127.000.050.000.150.00-141982.03%
EA240719P001280002024-07-15 9:46AM EDT128.000.050.000.500.00-32896.97%
EA240719P001290002024-07-15 9:57AM EDT129.000.050.000.500.00-1192.77%
EA240719P001300002024-07-02 2:32PM EDT130.000.200.000.500.00-131488.48%
EA240719P001310002024-07-10 10:26AM EDT131.000.260.000.500.00-110184.28%
EA240719P001320002024-07-16 9:39AM EDT132.000.050.000.500.00-2380.08%
EA240719P001330002024-07-02 9:55AM EDT133.000.440.000.500.00--475.78%
EA240719P001340002024-07-01 3:30PM EDT134.000.750.000.550.00--173.05%
EA240719P001350002024-07-10 1:17PM EDT135.000.170.000.550.00-421768.75%
EA240719P001360002024-07-11 3:36PM EDT136.000.100.000.550.00-1258364.45%
EA240719P001370002024-07-15 12:42PM EDT137.000.150.000.550.00-14560.06%
EA240719P001380002024-07-15 9:50AM EDT138.000.100.000.550.00-105755.66%
EA240719P001390002024-07-11 2:29PM EDT139.000.200.050.550.00-23052.44%
EA240719P001400002024-07-16 1:27PM EDT140.000.080.050.100.00-226037.11%
EA240719P001410002024-07-17 10:41AM EDT141.000.090.050.15-0.06-40.00%310836.33%
EA240719P001420002024-07-16 3:36PM EDT142.000.050.050.15-0.10-66.67%13932.13%
EA240719P001430002024-07-17 12:01PM EDT143.000.110.050.15-0.09-45.00%29027.93%
EA240719P001440002024-07-17 11:05AM EDT144.000.280.100.20-0.03-9.68%612025.59%
EA240719P001450002024-07-17 10:30AM EDT145.000.450.200.30-0.09-16.67%720723.98%
EA240719P001460002024-07-16 11:06AM EDT146.000.850.350.50-0.10-10.53%66023.44%
EA240719P001470002024-07-17 11:19AM EDT147.001.050.650.85-0.15-12.50%435323.98%
EA240719P001480002024-07-17 11:11AM EDT148.001.501.101.20-1.80-54.55%161022.17%
EA240719P001490002024-07-12 1:45PM EDT149.002.101.701.90-1.60-43.24%2124.66%
EA240719P001500002024-07-15 9:35AM EDT150.004.502.102.550.00-1124.00%
EA240719P001525002024-07-12 9:50AM EDT152.506.203.905.600.00--950.98%
EA240719P001575002024-07-15 3:27PM EDT157.5013.508.3011.400.00-1152.54%