Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00080000 | 2023-01-25 2:47PM EST | 80.00 | 56.12 | 56.15 | 58.80 | 0.00 | - | 1 | 1 | 49.34% |
| EA250117C00085000 | 2022-09-26 12:49PM EST | 85.00 | 43.97 | 54.80 | 55.90 | 0.00 | - | - | 1 | 49.74% |
| EA250117C00100000 | 2023-01-24 12:07PM EST | 100.00 | 40.55 | 41.50 | 43.05 | 0.00 | - | 1 | 208 | 41.51% |
| EA250117C00110000 | 2022-12-21 11:49AM EST | 110.00 | 31.20 | 33.00 | 34.45 | 0.00 | - | 1 | 2 | 36.06% |
| EA250117C00115000 | 2022-12-19 11:58AM EST | 115.00 | 27.92 | 28.25 | 29.65 | 0.00 | - | - | 1 | 32.53% |
| EA250117C00120000 | 2022-12-13 10:33AM EST | 120.00 | 30.40 | 27.65 | 29.10 | 0.00 | - | 1 | 2 | 35.37% |
| EA250117C00125000 | 2023-01-27 3:47PM EST | 125.00 | 25.80 | 25.30 | 26.20 | -0.18 | -0.69% | 4 | 6 | 34.37% |
| EA250117C00130000 | 2023-01-06 9:37AM EST | 130.00 | 22.40 | 22.65 | 23.90 | 0.00 | - | 1 | 1 | 34.04% |
| EA250117C00135000 | 2022-12-21 11:49AM EST | 135.00 | 18.06 | 18.80 | 20.05 | 0.00 | - | - | 1 | 31.34% |
| EA250117C00140000 | 2023-01-04 12:46PM EST | 140.00 | 18.85 | 17.55 | 18.75 | 0.00 | - | 1 | 85 | 32.01% |
| EA250117C00145000 | 2023-01-20 11:12AM EST | 145.00 | 15.10 | 15.45 | 16.30 | 0.00 | - | 1 | 1 | 30.88% |
| EA250117C00150000 | 2022-10-24 10:53AM EST | 150.00 | 17.40 | 17.05 | 18.95 | 0.00 | - | 1 | 2 | 36.64% |
| EA250117C00155000 | 2022-12-01 12:47PM EST | 155.00 | 15.86 | 10.85 | 12.00 | 0.00 | - | 1 | 184 | 28.83% |
| EA250117C00160000 | 2022-12-20 3:54PM EST | 160.00 | 9.05 | 9.25 | 10.20 | 0.00 | - | 1 | 0 | 27.97% |
| EA250117C00165000 | 2023-01-19 11:18AM EST | 165.00 | 7.95 | 8.65 | 9.50 | 0.00 | - | 2 | 10 | 28.54% |
| EA250117C00170000 | 2023-01-10 3:56PM EST | 170.00 | 7.60 | 7.50 | 8.15 | 0.00 | - | - | 3 | 27.97% |
| EA250117C00175000 | 2022-11-08 12:29PM EST | 175.00 | 10.90 | 7.40 | 8.40 | 0.00 | - | 1 | 10 | 29.77% |
| EA250117C00190000 | 2022-12-28 10:14AM EST | 190.00 | 3.95 | 3.75 | 4.45 | 0.00 | - | - | 1 | 26.56% |
| EA250117C00195000 | 2023-01-13 10:33AM EST | 195.00 | 3.83 | 2.94 | 3.90 | 0.00 | - | 2 | 18 | 26.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00060000 | 2023-01-13 10:32AM EST | 60.00 | 1.76 | 1.08 | 1.63 | 0.00 | - | 2 | 39 | 38.40% |
| EA250117P00065000 | 2022-11-29 2:04PM EST | 65.00 | 2.32 | 2.12 | 2.69 | 0.00 | - | - | 1 | 39.94% |
| EA250117P00070000 | 2022-11-29 2:06PM EST | 70.00 | 2.76 | 2.59 | 3.20 | 0.00 | - | 2 | 1 | 38.32% |
| EA250117P00075000 | 2023-01-18 11:57AM EST | 75.00 | 3.26 | 2.10 | 2.75 | 0.00 | - | 1 | 102 | 33.26% |
| EA250117P00080000 | 2022-11-21 12:34PM EST | 80.00 | 4.10 | 3.80 | 4.35 | 0.00 | - | - | 1 | 35.10% |
| EA250117P00085000 | 2022-09-12 9:25AM EST | 85.00 | 5.06 | 6.10 | 6.85 | 0.00 | - | - | 1 | 38.10% |
| EA250117P00090000 | 2022-10-21 10:30AM EST | 90.00 | 6.70 | 4.80 | 5.65 | 0.00 | - | 1 | 215 | 31.79% |
| EA250117P00100000 | 2022-10-26 9:53AM EST | 100.00 | 8.40 | 6.50 | 7.50 | 0.00 | - | - | 0 | 29.15% |
| EA250117P00105000 | 2023-01-18 2:25PM EST | 105.00 | 9.10 | 6.70 | 7.15 | 0.00 | - | - | 2 | 25.25% |
| EA250117P00110000 | 2022-12-19 12:16PM EST | 110.00 | 11.15 | 10.10 | 10.90 | 0.00 | - | 1 | 2 | 28.43% |
| EA250117P00115000 | 2023-01-18 2:24PM EST | 115.00 | 12.10 | 9.25 | 10.25 | 0.00 | - | 3 | 116 | 23.94% |
| EA250117P00120000 | 2023-01-27 11:57AM EST | 120.00 | 10.85 | 10.85 | 11.50 | -3.15 | -22.50% | 1 | 18 | 22.40% |
| EA250117P00125000 | 2023-01-19 3:19PM EST | 125.00 | 16.03 | 12.30 | 13.70 | 0.00 | - | 4 | 5 | 21.98% |
| EA250117P00130000 | 2022-12-22 3:55PM EST | 130.00 | 19.95 | 16.75 | 17.80 | 0.00 | - | - | 10 | 23.89% |
| EA250117P00140000 | 2022-10-06 1:50PM EST | 140.00 | 25.70 | 21.00 | 22.20 | 0.00 | - | 5 | 5 | 21.39% |
| EA250117P00145000 | 2022-09-16 10:44AM EST | 145.00 | 29.40 | 29.70 | 31.00 | 0.00 | - | - | 2 | 28.93% |
| EA250117P00170000 | 2022-10-31 10:58AM EST | 170.00 | 45.60 | 43.25 | 44.20 | 0.00 | - | - | 1 | 19.12% |
| EA250117P00175000 | 2022-11-04 8:34AM EST | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 0.00% |
| EA250117P00185000 | 2022-11-11 12:15PM EST | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 25.93% |
© 2023 Yahoo. All rights reserved.
