UK markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.87-0.27 (-0.21%)
At close: 04:00PM EST
128.37 -0.50 (-0.39%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA250117C000800002023-01-25 2:47PM EST80.0056.1256.1558.800.00-1149.34%
EA250117C000850002022-09-26 12:49PM EST85.0043.9754.8055.900.00--149.74%
EA250117C001000002023-01-24 12:07PM EST100.0040.5541.5043.050.00-120841.51%
EA250117C001100002022-12-21 11:49AM EST110.0031.2033.0034.450.00-1236.06%
EA250117C001150002022-12-19 11:58AM EST115.0027.9228.2529.650.00--132.53%
EA250117C001200002022-12-13 10:33AM EST120.0030.4027.6529.100.00-1235.37%
EA250117C001250002023-01-27 3:47PM EST125.0025.8025.3026.20-0.18-0.69%4634.37%
EA250117C001300002023-01-06 9:37AM EST130.0022.4022.6523.900.00-1134.04%
EA250117C001350002022-12-21 11:49AM EST135.0018.0618.8020.050.00--131.34%
EA250117C001400002023-01-04 12:46PM EST140.0018.8517.5518.750.00-18532.01%
EA250117C001450002023-01-20 11:12AM EST145.0015.1015.4516.300.00-1130.88%
EA250117C001500002022-10-24 10:53AM EST150.0017.4017.0518.950.00-1236.64%
EA250117C001550002022-12-01 12:47PM EST155.0015.8610.8512.000.00-118428.83%
EA250117C001600002022-12-20 3:54PM EST160.009.059.2510.200.00-1027.97%
EA250117C001650002023-01-19 11:18AM EST165.007.958.659.500.00-21028.54%
EA250117C001700002023-01-10 3:56PM EST170.007.607.508.150.00--327.97%
EA250117C001750002022-11-08 12:29PM EST175.0010.907.408.400.00-11029.77%
EA250117C001900002022-12-28 10:14AM EST190.003.953.754.450.00--126.56%
EA250117C001950002023-01-13 10:33AM EST195.003.832.943.900.00-21826.49%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA250117P000600002023-01-13 10:32AM EST60.001.761.081.630.00-23938.40%
EA250117P000650002022-11-29 2:04PM EST65.002.322.122.690.00--139.94%
EA250117P000700002022-11-29 2:06PM EST70.002.762.593.200.00-2138.32%
EA250117P000750002023-01-18 11:57AM EST75.003.262.102.750.00-110233.26%
EA250117P000800002022-11-21 12:34PM EST80.004.103.804.350.00--135.10%
EA250117P000850002022-09-12 9:25AM EST85.005.066.106.850.00--138.10%
EA250117P000900002022-10-21 10:30AM EST90.006.704.805.650.00-121531.79%
EA250117P001000002022-10-26 9:53AM EST100.008.406.507.500.00--029.15%
EA250117P001050002023-01-18 2:25PM EST105.009.106.707.150.00--225.25%
EA250117P001100002022-12-19 12:16PM EST110.0011.1510.1010.900.00-1228.43%
EA250117P001150002023-01-18 2:24PM EST115.0012.109.2510.250.00-311623.94%
EA250117P001200002023-01-27 11:57AM EST120.0010.8510.8511.50-3.15-22.50%11822.40%
EA250117P001250002023-01-19 3:19PM EST125.0016.0312.3013.700.00-4521.98%
EA250117P001300002022-12-22 3:55PM EST130.0019.9516.7517.800.00--1023.89%
EA250117P001400002022-10-06 1:50PM EST140.0025.7021.0022.200.00-5521.39%
EA250117P001450002022-09-16 10:44AM EST145.0029.4029.7031.000.00--228.93%
EA250117P001700002022-10-31 10:58AM EST170.0045.6043.2544.200.00--119.12%
EA250117P001750002022-11-04 8:34AM EST175.0048.3043.2544.050.00-10100.00%
EA250117P001850002022-11-11 12:15PM EST185.0055.0559.7560.800.00-10025.93%