Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00115000 | 2024-04-16 2:08PM EDT | 115.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| EA240517C00120000 | 2024-03-25 9:56AM EDT | 120.00 | 12.81 | 8.80 | 9.50 | 0.00 | - | 1 | 1 | 45.86% |
| EA240517C00121000 | 2024-04-29 3:02PM EDT | 121.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| EA240517C00125000 | 2024-04-23 10:54AM EDT | 125.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| EA240517C00126000 | 2024-04-22 10:43AM EDT | 126.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EA240517C00127000 | 2024-04-29 10:34AM EDT | 127.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| EA240517C00128000 | 2024-04-29 3:02PM EDT | 128.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.78% |
| EA240517C00129000 | 2024-04-29 11:29AM EDT | 129.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| EA240517C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 27 | 892 | 3.13% |
| EA240517C00131000 | 2024-04-29 1:46PM EDT | 131.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
| EA240517C00132000 | 2024-04-26 10:36AM EDT | 132.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| EA240517C00133000 | 2024-04-29 2:32PM EDT | 133.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 6.25% |
| EA240517C00134000 | 2024-04-29 3:25PM EDT | 134.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| EA240517C00135000 | 2024-04-29 2:08PM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 542 | 6.25% |
| EA240517C00136000 | 2024-04-29 1:51PM EDT | 136.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 204 | 209 | 6.25% |
| EA240517C00137000 | 2024-04-29 9:52AM EDT | 137.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| EA240517C00138000 | 2024-04-26 3:36PM EDT | 138.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| EA240517C00140000 | 2024-04-29 2:00PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 395 | 12.50% |
| EA240517C00145000 | 2024-04-23 11:55AM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| EA240517C00150000 | 2024-04-02 9:37AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 12.50% |
| EA240517C00160000 | 2024-03-20 1:50PM EDT | 160.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 10 | 52.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00105000 | 2024-04-18 1:17PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| EA240517P00110000 | 2024-04-29 3:49PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| EA240517P00114000 | 2024-04-22 11:24AM EDT | 114.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| EA240517P00115000 | 2024-04-24 11:53AM EDT | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| EA240517P00119000 | 2024-04-22 11:10AM EDT | 119.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| EA240517P00120000 | 2024-04-29 12:08PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 6.25% |
| EA240517P00122000 | 2024-04-22 10:31AM EDT | 122.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EA240517P00124000 | 2024-04-23 2:46PM EDT | 124.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| EA240517P00125000 | 2024-04-29 3:55PM EDT | 125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 1.56% |
| EA240517P00126000 | 2024-04-26 10:12AM EDT | 126.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| EA240517P00127000 | 2024-04-29 3:50PM EDT | 127.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| EA240517P00128000 | 2024-04-29 3:02PM EDT | 128.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| EA240517P00129000 | 2024-04-29 10:37AM EDT | 129.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| EA240517P00130000 | 2024-04-23 3:21PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 500 | 0.00% |
| EA240517P00131000 | 2024-04-29 11:51AM EDT | 131.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EA240517P00135000 | 2024-04-25 12:41PM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 0.00% |
| EA240517P00140000 | 2024-04-05 1:11PM EDT | 140.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.