UK Markets open in 3 hrs 23 mins
NIKKEI 225
27,517.66 -88.80 (-0.32%) HANG SENG
21,356.79 +73.27 (+0.34%) CRUDE OIL
78.41 -0.06 (-0.08%) GOLD FUTURES
1,891.10 +0.40 (+0.02%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,690.20 -665.47 (-3.44%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230616C00100000 | 2022-07-18 8:40AM EST | 100.00 | 31.85 | 35.60 | 38.25 | 0.00 | - | - | 1 | 122.79% |
| EA230616C00120000 | 2022-07-14 9:44AM EST | 120.00 | 16.95 | 21.20 | 22.65 | 0.00 | - | - | 1 | 93.65% |
| EA230616C00130000 | 2022-07-08 12:37PM EST | 130.00 | 14.75 | 16.60 | 19.40 | 0.00 | - | - | 81 | 90.99% |
| EA230616C00135000 | 2022-08-04 2:58PM EST | 135.00 | 15.50 | 12.20 | 14.35 | 0.00 | - | - | 704 | 78.50% |
| EA230616C00140000 | 2022-08-09 11:57AM EST | 140.00 | 11.10 | 9.65 | 12.10 | 0.00 | - | 1 | 402 | 74.13% |
| EA230616C00145000 | 2022-07-08 1:28PM EST | 145.00 | 8.92 | 9.15 | 12.70 | 0.00 | - | - | 467 | 78.80% |
| EA230616C00150000 | 2022-07-20 10:53AM EST | 150.00 | 6.00 | 6.40 | 8.50 | 0.00 | - | - | 275 | 68.76% |
| EA230616C00155000 | 2022-07-21 1:07PM EST | 155.00 | 6.70 | 4.90 | 7.05 | 0.00 | - | - | 136 | 66.00% |
| EA230616C00160000 | 2022-07-21 1:10PM EST | 160.00 | 5.30 | 3.70 | 5.80 | 0.00 | - | - | 332 | 63.60% |
| EA230616C00165000 | 2022-07-21 1:08PM EST | 165.00 | 2.65 | 2.77 | 5.00 | 0.00 | - | - | 15 | 62.27% |
| EA230616C00190000 | 2022-07-11 8:30AM EST | 190.00 | 1.68 | 0.00 | 2.90 | 0.00 | - | - | 1 | 58.55% |
| EA230616C00195000 | 2022-08-02 8:31AM EST | 195.00 | 0.92 | 0.18 | 2.65 | 0.00 | - | 1 | 2 | 60.30% |
| EA230616C00200000 | 2022-07-07 1:12PM EST | 200.00 | 0.85 | 0.00 | 3.45 | 0.00 | - | - | 1 | 65.14% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230616P00080000 | 2022-07-25 2:54PM EST | 80.00 | 2.10 | 0.00 | 3.65 | 0.00 | - | - | 442 | 51.03% |
| EA230616P00100000 | 2022-07-07 1:32PM EST | 100.00 | 5.50 | 1.76 | 5.15 | 0.00 | - | - | 18 | 41.05% |
| EA230616P00110000 | 2022-07-08 1:29PM EST | 110.00 | 7.98 | 4.30 | 7.15 | 0.00 | - | - | 461 | 32.11% |
| EA230616P00115000 | 2022-07-25 10:21AM EST | 115.00 | 8.30 | 5.45 | 7.60 | 0.00 | - | - | 144 | 23.77% |
| EA230616P00120000 | 2022-07-11 12:03PM EST | 120.00 | 12.05 | 7.10 | 10.00 | 0.00 | - | - | 276 | 20.45% |
| EA230616P00125000 | 2022-07-08 12:30PM EST | 125.00 | 13.85 | 8.70 | 11.45 | 0.00 | - | - | 740 | 0.00% |
| EA230616P00130000 | 2022-08-02 12:45PM EST | 130.00 | 13.60 | 10.60 | 13.05 | 0.00 | - | 383 | 347 | 0.00% |
| EA230616P00135000 | 2022-07-25 10:23AM EST | 135.00 | 16.65 | 12.90 | 15.40 | 0.00 | - | - | 40 | 0.00% |
| EA230616P00140000 | 2022-07-25 11:28AM EST | 140.00 | 19.30 | 15.65 | 18.10 | 0.00 | - | - | 56 | 0.00% |
| EA230616P00160000 | 2022-07-25 11:26AM EST | 160.00 | 32.65 | 29.45 | 32.00 | 0.00 | - | - | 41 | 0.00% |
| EA230616P00185000 | 2022-07-06 2:33PM EST | 185.00 | 60.70 | 49.75 | 53.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
