UK markets open in 52 minutes
NIKKEI 225
39,706.17 +533.02 (+1.36%) HANG SENG
18,096.34 +23.44 (+0.13%) CRUDE OIL
81.27 +0.44 (+0.54%) GOLD FUTURES
2,323.70 -7.10 (-0.30%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,524.89 +491.51 (+1.02%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628C00126000 | 2024-06-14 11:57AM EDT | 126.00 | 9.70 | 12.70 | 16.70 | 0.00 | - | 1 | 1 | 61.72% |
| EA240628C00127000 | 2024-05-21 1:42PM EDT | 127.00 | 3.90 | 9.20 | 13.20 | 0.00 | - | 4 | 4 | 0.00% |
| EA240628C00128000 | 2024-06-05 2:47PM EDT | 128.00 | 10.25 | 10.80 | 14.60 | 0.00 | - | 1 | 302 | 54.30% |
| EA240628C00129000 | 2024-05-22 10:01AM EDT | 129.00 | 6.67 | 8.10 | 12.10 | 0.00 | - | - | 0 | 76.17% |
| EA240628C00130000 | 2024-06-21 9:30AM EDT | 130.00 | 8.31 | 8.70 | 12.80 | 0.00 | - | 1 | 7 | 51.47% |
| EA240628C00131000 | 2024-06-24 2:25PM EDT | 131.00 | 10.20 | 7.90 | 11.60 | 0.00 | - | 1 | 12 | 111.91% |
| EA240628C00132000 | 2024-06-24 3:16PM EDT | 132.00 | 10.55 | 6.70 | 10.80 | 0.00 | - | 1 | 20 | 110.21% |
| EA240628C00133000 | 2024-05-31 11:53AM EDT | 133.00 | 2.00 | 6.10 | 9.60 | 0.00 | - | 10 | 15 | 98.29% |
| EA240628C00134000 | 2024-06-25 11:03AM EDT | 134.00 | 7.10 | 4.80 | 8.50 | 0.00 | - | 2 | 22 | 88.96% |
| EA240628C00135000 | 2024-06-24 9:36AM EDT | 135.00 | 5.63 | 4.30 | 7.70 | 0.00 | - | 2 | 31 | 86.57% |
| EA240628C00136000 | 2024-06-25 3:28PM EDT | 136.00 | 4.50 | 4.50 | 5.80 | 0.00 | - | 7 | 90 | 58.35% |
| EA240628C00137000 | 2024-06-25 11:43AM EDT | 137.00 | 3.15 | 3.60 | 4.00 | 0.00 | - | 9 | 704 | 30.96% |
| EA240628C00138000 | 2024-06-25 11:43AM EDT | 138.00 | 2.37 | 2.20 | 3.10 | 0.00 | - | 2 | 40 | 28.03% |
| EA240628C00139000 | 2024-06-25 3:59PM EDT | 139.00 | 2.03 | 1.90 | 2.20 | 0.00 | - | 15 | 40 | 24.02% |
| EA240628C00140000 | 2024-06-25 3:31PM EDT | 140.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 27 | 1,050 | 21.80% |
| EA240628C00141000 | 2024-06-25 3:31PM EDT | 141.00 | 0.65 | 0.70 | 0.90 | 0.00 | - | 40 | 142 | 21.09% |
| EA240628C00142000 | 2024-06-25 2:50PM EDT | 142.00 | 0.20 | 0.35 | 0.50 | 0.00 | - | 1 | 36 | 20.46% |
| EA240628C00143000 | 2024-06-25 2:09PM EDT | 143.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 5 | 192 | 21.49% |
| EA240628C00144000 | 2024-06-25 12:43PM EDT | 144.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 26 | 23.39% |
| EA240628C00145000 | 2024-06-24 10:25AM EDT | 145.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 8 | 33 | 27.93% |
| EA240628C00146000 | 2024-06-25 10:35AM EDT | 146.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 95 | 39.80% |
| EA240628C00150000 | 2024-06-25 3:40PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 12 | 45.41% |
| EA240628C00160000 | 2024-06-25 10:37AM EDT | 160.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 111 | 90.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628P00110000 | 2024-06-18 9:56AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 117.97% |
| EA240628P00113000 | 2024-05-13 12:17PM EDT | 113.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 192.38% |
| EA240628P00115000 | 2024-06-24 9:51AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 30 | 99.22% |
| EA240628P00117000 | 2024-05-22 10:47AM EDT | 117.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 50 | 50 | 137.89% |
| EA240628P00118000 | 2024-06-25 9:37AM EDT | 118.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 206 | 104.30% |
| EA240628P00120000 | 2024-06-25 10:13AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 107 | 95.70% |
| EA240628P00121000 | 2024-06-25 10:35AM EDT | 121.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 51 | 18 | 91.60% |
| EA240628P00122000 | 2024-06-24 10:55AM EDT | 122.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 73.05% |
| EA240628P00123000 | 2024-06-25 10:46AM EDT | 123.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 83.20% |
| EA240628P00124000 | 2024-06-25 11:22AM EDT | 124.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 78.91% |
| EA240628P00125000 | 2024-06-25 2:34PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 40 | 74.80% |
| EA240628P00126000 | 2024-06-25 3:38PM EDT | 126.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 6 | 70.70% |
| EA240628P00127000 | 2024-06-24 3:21PM EDT | 127.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 17 | 66.41% |
| EA240628P00128000 | 2024-06-03 12:57PM EDT | 128.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 85 | 81 | 70.90% |
| EA240628P00129000 | 2024-06-25 9:31AM EDT | 129.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 312 | 58.01% |
| EA240628P00130000 | 2024-06-24 9:36AM EDT | 130.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 443 | 61.72% |
| EA240628P00131000 | 2024-06-14 11:09AM EDT | 131.00 | 0.47 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 58.40% |
| EA240628P00132000 | 2024-06-20 3:47PM EDT | 132.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 950 | 479 | 53.61% |
| EA240628P00133000 | 2024-06-24 9:56AM EDT | 133.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 29 | 58.59% |
| EA240628P00134000 | 2024-06-25 12:35PM EDT | 134.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 36.72% |
| EA240628P00135000 | 2024-06-25 11:42AM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 115 | 32.32% |
| EA240628P00136000 | 2024-06-25 3:06PM EDT | 136.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 41 | 27.83% |
| EA240628P00137000 | 2024-06-25 10:25AM EDT | 137.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 88 | 53 | 25.24% |
| EA240628P00138000 | 2024-06-25 11:32AM EDT | 138.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 4 | 36 | 23.34% |
| EA240628P00140000 | 2024-06-25 11:59AM EDT | 140.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 39 | 57 | 20.39% |
| EA240628P00141000 | 2024-06-25 3:48PM EDT | 141.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 1 | 62 | 18.73% |
| EA240628P00142000 | 2024-06-25 11:14AM EDT | 142.00 | 2.25 | 1.60 | 1.95 | 0.00 | - | 7 | 16 | 22.22% |
© 2024 Yahoo. All rights reserved.