Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00119000 | 2024-04-04 1:23PM EDT | 119.00 | 13.20 | 7.40 | 11.10 | 0.00 | - | 4 | 3 | 81.49% |
| EA240503C00120000 | 2024-04-16 12:34PM EDT | 120.00 | 7.70 | 6.40 | 10.30 | 0.00 | - | - | 1 | 79.88% |
| EA240503C00124000 | 2024-04-18 3:40PM EDT | 124.00 | 3.20 | 4.20 | 4.50 | 0.00 | - | - | 3 | 28.22% |
| EA240503C00125000 | 2024-04-26 11:45AM EDT | 125.00 | 3.80 | 2.20 | 3.60 | +0.70 | +22.58% | 1 | 11 | 25.59% |
| EA240503C00126000 | 2024-04-24 12:52PM EDT | 126.00 | 2.28 | 1.45 | 2.85 | 0.00 | - | 20 | 33 | 24.76% |
| EA240503C00127000 | 2024-04-26 12:32PM EDT | 127.00 | 2.10 | 1.90 | 2.10 | +0.28 | +15.38% | 12 | 311 | 22.85% |
| EA240503C00128000 | 2024-04-26 3:37PM EDT | 128.00 | 1.66 | 1.35 | 1.55 | +0.34 | +25.76% | 25 | 447 | 22.63% |
| EA240503C00129000 | 2024-04-26 10:21AM EDT | 129.00 | 1.35 | 0.90 | 1.05 | +0.30 | +28.57% | 1 | 123 | 21.68% |
| EA240503C00130000 | 2024-04-26 12:35PM EDT | 130.00 | 0.85 | 0.55 | 0.70 | +0.30 | +54.55% | 39 | 154 | 21.41% |
| EA240503C00131000 | 2024-04-26 2:24PM EDT | 131.00 | 0.40 | 0.35 | 0.45 | -0.04 | -9.09% | 603 | 200 | 21.31% |
| EA240503C00132000 | 2024-04-26 1:49PM EDT | 132.00 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 3 | 87 | 21.83% |
| EA240503C00133000 | 2024-04-26 2:51PM EDT | 133.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 2 | 260 | 22.36% |
| EA240503C00134000 | 2024-04-22 12:46PM EDT | 134.00 | 0.15 | 0.00 | 1.35 | +0.05 | +50.00% | 1 | 86 | 49.90% |
| EA240503C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 67.58% |
| EA240503C00136000 | 2024-04-24 2:12PM EDT | 136.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 18 | 55 | 52.71% |
| EA240503C00137000 | 2024-04-12 12:19PM EDT | 137.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 9 | 11 | 56.37% |
| EA240503C00138000 | 2024-04-11 12:36PM EDT | 138.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 12 | 219 | 59.91% |
| EA240503C00139000 | 2024-04-11 3:34PM EDT | 139.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 22 | 63.38% |
| EA240503C00140000 | 2024-04-25 2:58PM EDT | 140.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 1,124 | 66.77% |
| EA240503C00141000 | 2024-04-05 10:41AM EDT | 141.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 107 | 107 | 70.07% |
| EA240503C00142000 | 2024-04-03 12:19PM EDT | 142.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 73.29% |
| EA240503C00144000 | 2024-04-01 12:48PM EDT | 144.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 20 | 54.30% |
| EA240503C00146000 | 2024-04-10 11:11AM EDT | 146.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 59.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00115000 | 2024-04-08 10:26AM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 51.07% |
| EA240503P00116000 | 2024-04-16 3:51PM EDT | 116.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 72.56% |
| EA240503P00117000 | 2024-03-28 3:54PM EDT | 117.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 53.32% |
| EA240503P00118000 | 2024-04-19 9:31AM EDT | 118.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 12 | 48.10% |
| EA240503P00119000 | 2024-04-22 11:54AM EDT | 119.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 27.25% |
| EA240503P00121000 | 2024-04-17 2:34PM EDT | 121.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 36 | 60 | 27.34% |
| EA240503P00122000 | 2024-04-24 10:02AM EDT | 122.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 119 | 25.98% |
| EA240503P00123000 | 2024-04-23 12:03PM EDT | 123.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 4 | 129 | 24.12% |
| EA240503P00124000 | 2024-04-26 11:15AM EDT | 124.00 | 0.25 | 0.20 | 0.35 | -0.40 | -61.54% | 21 | 69 | 22.95% |
| EA240503P00125000 | 2024-04-26 3:45PM EDT | 125.00 | 0.35 | 0.35 | 0.50 | -0.29 | -45.31% | 4 | 70 | 21.95% |
| EA240503P00126000 | 2024-04-26 1:52PM EDT | 126.00 | 0.55 | 0.55 | 0.70 | -0.60 | -52.17% | 15 | 51 | 20.78% |
| EA240503P00127000 | 2024-04-26 1:36PM EDT | 127.00 | 0.84 | 0.90 | 1.05 | -0.71 | -45.81% | 8 | 58 | 20.68% |
| EA240503P00128000 | 2024-04-26 1:54PM EDT | 128.00 | 1.20 | 1.30 | 1.50 | -0.92 | -43.40% | 15 | 44 | 20.51% |
| EA240503P00129000 | 2024-04-26 1:34PM EDT | 129.00 | 1.70 | 1.90 | 2.05 | -0.70 | -29.17% | 38 | 22 | 20.19% |
| EA240503P00130000 | 2024-04-26 12:55PM EDT | 130.00 | 2.35 | 2.50 | 2.70 | -1.20 | -33.80% | 5 | 400 | 19.78% |
| EA240503P00131000 | 2024-04-25 2:38PM EDT | 131.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 12 | 17 | 20.31% |
| EA240503P00132000 | 2024-04-24 1:41PM EDT | 132.00 | 4.99 | 4.10 | 5.50 | 0.00 | - | 6 | 6 | 42.04% |
| EA240503P00133000 | 2024-04-16 10:35AM EDT | 133.00 | 6.70 | 4.90 | 7.10 | 0.00 | - | 1 | 22 | 56.20% |
| EA240503P00134000 | 2024-04-02 9:48AM EDT | 134.00 | 3.20 | 4.00 | 7.10 | 0.00 | - | - | 4 | 43.65% |
| EA240503P00135000 | 2024-04-26 3:10PM EDT | 135.00 | 6.80 | 5.00 | 7.40 | -0.16 | -2.30% | 1 | 11 | 31.59% |
| EA240503P00137000 | 2024-04-17 10:12AM EDT | 137.00 | 9.70 | 7.00 | 10.70 | 0.00 | - | 1 | 0 | 66.36% |
© 2024 Yahoo. All rights reserved.