Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240705C00130000 | 2024-06-14 12:42PM EDT | 130.00 | 6.67 | 7.30 | 11.20 | 0.00 | - | 1 | 2 | 52.64% |
| EA240705C00131000 | 2024-06-04 2:21PM EDT | 131.00 | 6.00 | 8.10 | 9.80 | 0.00 | - | 2 | 2 | 44.70% |
| EA240705C00132000 | 2024-06-03 9:51AM EDT | 132.00 | 4.80 | 6.00 | 9.30 | 0.00 | - | 10 | 0 | 47.22% |
| EA240705C00133000 | 2024-06-05 9:34AM EDT | 133.00 | 6.30 | 6.10 | 8.30 | 0.00 | - | 10 | 0 | 43.82% |
| EA240705C00134000 | 2024-06-14 10:07AM EDT | 134.00 | 3.03 | 5.40 | 6.90 | 0.00 | - | 1 | 40 | 36.13% |
| EA240705C00135000 | 2024-06-21 10:02AM EDT | 135.00 | 4.45 | 4.50 | 5.50 | -0.01 | -0.22% | 5 | 11 | 28.49% |
| EA240705C00136000 | 2024-06-21 3:59PM EDT | 136.00 | 3.90 | 3.70 | 4.90 | +0.42 | +12.07% | 33 | 16 | 29.18% |
| EA240705C00137000 | 2024-06-20 11:50AM EDT | 137.00 | 2.60 | 3.00 | 3.60 | 0.00 | - | 11 | 19 | 22.56% |
| EA240705C00138000 | 2024-06-21 1:59PM EDT | 138.00 | 2.15 | 2.35 | 3.10 | +0.20 | +10.26% | 5 | 19 | 23.41% |
| EA240705C00139000 | 2024-06-21 3:55PM EDT | 139.00 | 1.85 | 1.75 | 2.00 | +0.07 | +3.93% | 10 | 17 | 18.14% |
| EA240705C00140000 | 2024-06-21 2:36PM EDT | 140.00 | 1.11 | 1.25 | 1.75 | -0.21 | -15.91% | 8 | 20 | 20.07% |
| EA240705C00141000 | 2024-06-20 1:21PM EDT | 141.00 | 0.93 | 0.85 | 1.10 | 0.00 | - | 2 | 10 | 17.51% |
| EA240705C00142000 | 2024-06-21 2:14PM EDT | 142.00 | 0.40 | 0.55 | 0.70 | -0.15 | -27.27% | 2 | 25 | 16.41% |
| EA240705C00143000 | 2024-06-21 2:54PM EDT | 143.00 | 0.30 | 0.35 | 0.50 | -0.20 | -40.00% | 2 | 2 | 16.65% |
| EA240705C00144000 | 2024-06-06 11:53AM EDT | 144.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | - | 5 | 16.87% |
| EA240705C00145000 | 2024-06-10 10:23AM EDT | 145.00 | 0.30 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 33.74% |
| EA240705C00147000 | 2024-06-13 10:07AM EDT | 147.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 24.15% |
| EA240705C00148000 | 2024-06-14 3:03PM EDT | 148.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | - | 22 | 31.89% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240705P00110000 | 2024-06-05 10:40AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.05% |
| EA240705P00123000 | 2024-06-14 3:02PM EDT | 123.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 22 | 52.22% |
| EA240705P00129000 | 2024-05-31 12:46PM EDT | 129.00 | 2.25 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 25.68% |
| EA240705P00130000 | 2024-05-31 12:58PM EDT | 130.00 | 2.98 | 0.05 | 0.20 | 0.00 | - | 10 | 5 | 23.58% |
| EA240705P00132000 | 2024-06-13 11:46AM EDT | 132.00 | 0.83 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 19.39% |
| EA240705P00134000 | 2024-06-21 10:04AM EDT | 134.00 | 0.40 | 0.20 | 0.35 | -0.85 | -68.00% | 1 | 20 | 17.77% |
| EA240705P00135000 | 2024-06-20 12:53PM EDT | 135.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 4 | 23 | 16.77% |
| EA240705P00136000 | 2024-06-21 3:37PM EDT | 136.00 | 0.65 | 0.50 | 0.60 | -0.55 | -45.83% | 1 | 4 | 15.94% |
| EA240705P00137000 | 2024-06-21 3:16PM EDT | 137.00 | 0.95 | 0.70 | 0.85 | -0.88 | -48.09% | 1 | 13 | 15.60% |
| EA240705P00138000 | 2024-06-21 3:06PM EDT | 138.00 | 1.30 | 1.00 | 1.20 | -0.30 | -18.75% | 41 | 21 | 15.50% |
| EA240705P00139000 | 2024-06-18 1:45PM EDT | 139.00 | 2.50 | 1.45 | 1.60 | 0.00 | - | 6 | 6 | 15.02% |
| EA240705P00141000 | 2024-06-07 11:50AM EDT | 141.00 | 3.60 | 1.00 | 2.80 | 0.00 | - | 1 | 1 | 15.11% |
© 2024 Yahoo. All rights reserved.