Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00126000 | 2024-04-30 3:52PM EDT | 126.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EA240510C00127000 | 2024-04-29 11:25AM EDT | 127.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| EA240510C00128000 | 2024-04-30 3:35PM EDT | 128.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| EA240510C00129000 | 2024-04-30 2:23PM EDT | 129.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EA240510C00130000 | 2024-04-29 3:52PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| EA240510C00131000 | 2024-04-30 3:40PM EDT | 131.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EA240510C00132000 | 2024-04-30 1:22PM EDT | 132.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA240510C00133000 | 2024-04-30 3:54PM EDT | 133.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| EA240510C00134000 | 2024-04-30 2:24PM EDT | 134.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EA240510C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EA240510C00136000 | 2024-04-26 2:33PM EDT | 136.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EA240510C00137000 | 2024-04-30 3:55PM EDT | 137.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EA240510C00138000 | 2024-04-26 2:01PM EDT | 138.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EA240510C00139000 | 2024-04-30 3:20PM EDT | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240510C00140000 | 2024-04-29 9:45AM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EA240510C00141000 | 2024-04-22 3:54PM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240510C00142000 | 2024-04-26 12:45PM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240510C00143000 | 2024-04-16 2:09PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240510C00144000 | 2024-04-15 10:56AM EDT | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240510C00145000 | 2024-04-16 9:51AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00113000 | 2024-04-26 3:45PM EDT | 113.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EA240510P00115000 | 2024-04-18 1:23PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240510P00117000 | 2024-04-04 2:31PM EDT | 117.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EA240510P00118000 | 2024-04-30 2:50PM EDT | 118.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EA240510P00119000 | 2024-04-18 12:34PM EDT | 119.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240510P00120000 | 2024-04-29 9:53AM EDT | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EA240510P00121000 | 2024-04-25 9:51AM EDT | 121.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EA240510P00122000 | 2024-04-30 2:24PM EDT | 122.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| EA240510P00123000 | 2024-04-24 2:57PM EDT | 123.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EA240510P00124000 | 2024-04-30 2:23PM EDT | 124.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EA240510P00125000 | 2024-04-30 3:13PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| EA240510P00126000 | 2024-04-30 11:59AM EDT | 126.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| EA240510P00127000 | 2024-04-30 3:29PM EDT | 127.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| EA240510P00128000 | 2024-04-30 12:33PM EDT | 128.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240510P00129000 | 2024-04-30 10:58AM EDT | 129.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240510P00130000 | 2024-04-30 11:23AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240510P00131000 | 2024-04-24 1:41PM EDT | 131.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EA240510P00132000 | 2024-04-26 12:39PM EDT | 132.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240510P00133000 | 2024-04-16 2:59PM EDT | 133.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.