Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920C00110000 | 2024-03-08 4:10PM EDT | 110.00 | 29.65 | 24.20 | 26.40 | 0.00 | - | 2 | 12 | 53.03% |
| EA240920C00115000 | 2024-04-25 11:48AM EDT | 115.00 | 16.69 | 15.60 | 17.80 | 0.00 | - | 1 | 20 | 32.80% |
| EA240920C00120000 | 2024-04-18 9:54AM EDT | 120.00 | 12.80 | 11.60 | 14.00 | 0.00 | - | 1 | 2 | 30.43% |
| EA240920C00125000 | 2024-04-26 3:49PM EDT | 125.00 | 10.60 | 10.30 | 10.60 | -1.30 | -10.92% | 6 | 16 | 28.38% |
| EA240920C00130000 | 2024-04-25 12:11PM EDT | 130.00 | 8.10 | 7.40 | 7.80 | +1.10 | +15.71% | 3 | 132 | 27.01% |
| EA240920C00135000 | 2024-04-26 11:05AM EDT | 135.00 | 5.50 | 5.20 | 5.40 | +0.50 | +10.00% | 7 | 321 | 25.51% |
| EA240920C00140000 | 2024-04-26 12:27PM EDT | 140.00 | 3.46 | 3.40 | 3.70 | +0.16 | +4.85% | 5 | 331 | 24.81% |
| EA240920C00145000 | 2024-04-25 12:55PM EDT | 145.00 | 2.15 | 1.20 | 2.40 | 0.00 | - | 12 | 484 | 24.05% |
| EA240920C00150000 | 2024-04-22 11:45AM EDT | 150.00 | 1.35 | 1.15 | 1.45 | 0.00 | - | 1 | 139 | 23.22% |
| EA240920C00155000 | 2024-04-16 3:57PM EDT | 155.00 | 0.87 | 0.70 | 0.90 | 0.00 | - | 1 | 88 | 22.99% |
| EA240920C00160000 | 2024-04-19 3:38PM EDT | 160.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 12 | 124 | 24.15% |
| EA240920C00165000 | 2024-04-17 9:30AM EDT | 165.00 | 0.50 | 0.05 | 2.40 | 0.00 | - | 2 | 57 | 36.99% |
| EA240920C00170000 | 2024-03-22 10:54AM EDT | 170.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 7 | 20 | 37.90% |
| EA240920C00175000 | 2024-04-03 1:25PM EDT | 175.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 2 | 30 | 41.27% |
| EA240920C00180000 | 2024-04-04 12:15PM EDT | 180.00 | 0.10 | 0.00 | 1.45 | -0.30 | -75.00% | 2 | 11 | 39.14% |
| EA240920C00185000 | 2024-02-23 10:30AM EDT | 185.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 41.69% |
| EA240920C00190000 | 2024-03-15 11:15AM EDT | 190.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 48.01% |
| EA240920C00200000 | 2024-03-15 9:32AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 34 | 36.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920P00070000 | 2024-02-07 1:35PM EDT | 70.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 9 | 10 | 63.67% |
| EA240920P00095000 | 2024-02-15 10:35AM EDT | 95.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 47.10% |
| EA240920P00100000 | 2024-04-08 2:50PM EDT | 100.00 | 0.85 | 0.60 | 1.25 | 0.00 | - | 3 | 20 | 31.98% |
| EA240920P00105000 | 2024-04-15 3:04PM EDT | 105.00 | 1.40 | 1.05 | 2.00 | 0.00 | - | 3 | 8 | 31.65% |
| EA240920P00110000 | 2024-04-09 10:14AM EDT | 110.00 | 1.50 | 1.50 | 1.70 | 0.00 | - | 12 | 65 | 24.90% |
| EA240920P00115000 | 2024-04-25 11:19AM EDT | 115.00 | 2.60 | 2.30 | 2.55 | 0.00 | - | 3 | 1,677 | 23.61% |
| EA240920P00120000 | 2024-04-26 11:11AM EDT | 120.00 | 3.40 | 3.50 | 3.70 | -0.70 | -17.07% | 1 | 167 | 22.17% |
| EA240920P00125000 | 2024-04-23 10:56AM EDT | 125.00 | 5.44 | 5.10 | 5.40 | 0.00 | - | 10 | 219 | 21.11% |
| EA240920P00130000 | 2024-04-26 3:22PM EDT | 130.00 | 7.20 | 7.30 | 7.60 | -0.60 | -7.69% | 13 | 298 | 19.92% |
| EA240920P00135000 | 2024-04-24 3:37PM EDT | 135.00 | 10.10 | 10.10 | 12.00 | 0.00 | - | 5 | 214 | 23.93% |
| EA240920P00140000 | 2024-04-24 2:15PM EDT | 140.00 | 13.60 | 13.40 | 13.80 | 0.00 | - | 5 | 195 | 17.35% |
| EA240920P00145000 | 2024-04-12 11:32AM EDT | 145.00 | 17.30 | 17.10 | 19.70 | 0.00 | - | 1 | 1 | 24.88% |
| EA240920P00150000 | 2024-02-09 11:25AM EDT | 150.00 | 13.21 | 15.50 | 16.50 | 0.00 | - | 14 | 19 | 0.00% |
| EA240920P00155000 | 2024-02-16 12:30PM EDT | 155.00 | 13.70 | 20.70 | 21.50 | 0.00 | - | 12 | 14 | 0.00% |
| EA240920P00160000 | 2024-02-15 1:51PM EDT | 160.00 | 17.40 | 23.60 | 27.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.