UK Markets open in 3 hrs 23 mins

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.70-1.48 (-1.30%)
At close: 04:00PM EST
112.89 +0.19 (+0.17%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA230616C001000002022-07-18 8:40AM EST100.0031.8535.6038.250.00--1122.79%
EA230616C001200002022-07-14 9:44AM EST120.0016.9521.2022.650.00--193.65%
EA230616C001300002022-07-08 12:37PM EST130.0014.7516.6019.400.00--8190.99%
EA230616C001350002022-08-04 2:58PM EST135.0015.5012.2014.350.00--70478.50%
EA230616C001400002022-08-09 11:57AM EST140.0011.109.6512.100.00-140274.13%
EA230616C001450002022-07-08 1:28PM EST145.008.929.1512.700.00--46778.80%
EA230616C001500002022-07-20 10:53AM EST150.006.006.408.500.00--27568.76%
EA230616C001550002022-07-21 1:07PM EST155.006.704.907.050.00--13666.00%
EA230616C001600002022-07-21 1:10PM EST160.005.303.705.800.00--33263.60%
EA230616C001650002022-07-21 1:08PM EST165.002.652.775.000.00--1562.27%
EA230616C001900002022-07-11 8:30AM EST190.001.680.002.900.00--158.55%
EA230616C001950002022-08-02 8:31AM EST195.000.920.182.650.00-1260.30%
EA230616C002000002022-07-07 1:12PM EST200.000.850.003.450.00--165.14%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA230616P000800002022-07-25 2:54PM EST80.002.100.003.650.00--44251.03%
EA230616P001000002022-07-07 1:32PM EST100.005.501.765.150.00--1841.05%
EA230616P001100002022-07-08 1:29PM EST110.007.984.307.150.00--46132.11%
EA230616P001150002022-07-25 10:21AM EST115.008.305.457.600.00--14423.77%
EA230616P001200002022-07-11 12:03PM EST120.0012.057.1010.000.00--27620.45%
EA230616P001250002022-07-08 12:30PM EST125.0013.858.7011.450.00--7400.00%
EA230616P001300002022-08-02 12:45PM EST130.0013.6010.6013.050.00-3833470.00%
EA230616P001350002022-07-25 10:23AM EST135.0016.6512.9015.400.00--400.00%
EA230616P001400002022-07-25 11:28AM EST140.0019.3015.6518.100.00--560.00%
EA230616P001600002022-07-25 11:26AM EST160.0032.6529.4532.000.00--410.00%
EA230616P001850002022-07-06 2:33PM EST185.0060.7049.7553.400.00--00.00%