UK markets close in 3 hours 46 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.52+2.35 (+1.66%)
At close: 04:00PM EST
143.79 +0.27 (+0.19%)
Pre-market: 07:25AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA250117C000650002023-05-30 10:21AM EST65.0066.6569.8071.600.00-100.00%
EA250117C000700002023-03-24 2:14PM EST70.0054.6864.5066.000.00-110.00%
EA250117C000750002023-11-27 1:37PM EST75.0066.8063.3067.800.00-330.00%
EA250117C000800002023-11-17 9:45AM EST80.0057.7062.0064.200.00-2536.23%
EA250117C000850002023-11-07 1:14PM EST85.0051.4055.0057.100.00-110.00%
EA250117C000900002023-11-17 9:45AM EST90.0049.6053.0056.200.00-2641.97%
EA250117C000950002023-05-12 10:34AM EST95.0040.7041.1041.800.00-1110.00%
EA250117C001000002024-02-22 9:48AM EST100.0048.000.000.000.00-11580.00%
EA250117C001050002024-01-05 10:18AM EST105.0038.6037.6038.500.00-26260.00%
EA250117C001100002023-11-07 1:28PM EST110.0031.1033.0035.000.00-110422.94%
EA250117C001150002024-02-20 9:58AM EST115.0033.350.000.000.00-1140.00%
EA250117C001200002024-01-08 2:24PM EST120.0026.5025.6026.100.00-41820.79%
EA250117C001250002024-01-19 12:26PM EST125.0023.7026.7027.600.00-18233.03%
EA250117C001300002023-12-18 1:03PM EST130.0021.9020.3020.800.00-22924.99%
EA250117C001350002024-02-15 10:21AM EST135.0020.200.000.000.00-11840.00%
EA250117C001400002024-02-21 3:29PM EST140.0015.300.000.000.00-16060.00%
EA250117C001450002024-02-08 1:11PM EST145.0010.900.000.000.00-52250.39%
EA250117C001500002024-02-22 3:55PM EST150.0011.870.000.000.00-149731.56%
EA250117C001550002024-02-20 3:37PM EST155.008.300.000.000.00-182091.56%
EA250117C001600002024-02-09 3:40PM EST160.006.180.000.000.00-16473.13%
EA250117C001650002024-02-05 9:30AM EST165.003.500.000.000.00-1403.13%
EA250117C001700002024-02-09 10:55AM EST170.003.260.000.000.00-1563.13%
EA250117C001750002024-02-20 11:49AM EST175.002.800.000.000.00-175393.13%
EA250117C001800002024-02-09 9:33AM EST180.001.600.000.000.00-41566.25%
EA250117C001850002023-10-09 12:45PM EST185.001.451.401.550.00-2520.93%
EA250117C001900002024-02-07 12:09PM EST190.000.650.000.000.00-6476.25%
EA250117C001950002024-02-20 2:11PM EST195.000.660.000.000.00-151186.25%
EA250117C002000002024-02-21 12:17PM EST200.000.500.000.000.00-6436.25%
EA250117C002100002024-01-05 2:02PM EST210.000.250.000.550.00-5922.45%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA250117P000550002024-02-15 9:30AM EST55.000.250.000.000.00-16925.00%
EA250117P000600002023-12-07 2:52PM EST60.000.350.000.550.00-24349.76%
EA250117P000650002024-02-08 2:33PM EST65.000.400.000.000.00-11412.50%
EA250117P000700002023-02-03 10:47AM EST70.002.551.942.280.00-5555.82%
EA250117P000750002023-10-30 8:33AM EST75.001.600.000.000.00-112712.50%
EA250117P000800002024-02-09 3:41PM EST80.000.670.000.000.00-214112.50%
EA250117P000850002024-01-31 9:48AM EST85.000.850.000.000.00-17112.50%
EA250117P000900002023-11-08 10:07AM EST90.001.901.301.450.00-124435.52%
EA250117P000950002024-02-09 1:34PM EST95.001.200.000.000.00-343012.50%
EA250117P001000002024-02-09 1:35PM EST100.001.480.000.000.00-25,5746.25%
EA250117P001050002024-02-06 10:52AM EST105.002.150.000.000.00-574776.25%
EA250117P001100002024-02-14 10:57AM EST110.002.200.000.000.00-18756.25%
EA250117P001150002024-02-05 11:03AM EST115.003.600.000.000.00-443696.25%
EA250117P001200002024-02-07 10:17AM EST120.004.100.000.000.00-19713.13%
EA250117P001250002024-02-13 3:16PM EST125.005.240.000.000.00-29133.13%
EA250117P001300002024-02-22 10:58AM EST130.005.700.000.000.00-4791,0123.13%
EA250117P001350002024-02-08 3:02PM EST135.008.150.000.000.00-102141.56%
EA250117P001400002024-02-20 10:28AM EST140.009.700.000.000.00-162250.78%
EA250117P001450002024-02-16 1:22PM EST145.0010.400.000.000.00-65080.00%
EA250117P001500002024-02-20 3:11PM EST150.0014.000.000.000.00-241800.00%
EA250117P001550002024-02-09 3:07PM EST155.0017.010.000.000.00-7830.00%
EA250117P001600002024-01-29 12:13PM EST160.0022.900.000.000.00-21290.00%
EA250117P001700002022-10-31 10:58AM EST170.0045.6043.2544.200.00--149.46%
EA250117P001750002022-11-04 8:34AM EST175.0048.3043.2544.050.00-101042.24%
EA250117P001800002023-09-06 8:55AM EST180.0059.1058.0059.000.00-1062.24%
EA250117P001850002022-11-11 12:15PM EST185.0055.0559.7560.800.00-10058.49%