Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620C00090000 | 2024-02-09 1:30PM EDT | 90.00 | 56.15 | 50.70 | 54.50 | 0.00 | - | - | 1 | 66.15% |
| EA250620C00120000 | 2024-04-10 3:11PM EDT | 120.00 | 23.40 | 19.50 | 22.40 | 0.00 | - | - | 5 | 34.46% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 125.00 | 18.20 | 16.70 | 19.30 | 0.00 | - | 11 | 139 | 33.08% |
| EA250620C00130000 | 2024-04-12 1:01PM EDT | 130.00 | 16.85 | 15.60 | 16.40 | 0.00 | - | 1 | 2 | 31.73% |
| EA250620C00135000 | 2024-04-18 12:46PM EDT | 135.00 | 12.80 | 13.20 | 13.90 | 0.00 | - | 3 | 236 | 30.74% |
| EA250620C00140000 | 2024-04-25 1:10PM EDT | 140.00 | 10.96 | 10.90 | 11.60 | 0.00 | - | 1 | 31 | 29.74% |
| EA250620C00145000 | 2024-04-26 2:28PM EDT | 145.00 | 9.30 | 8.80 | 9.40 | 0.00 | - | 4 | 58 | 28.51% |
| EA250620C00150000 | 2024-04-23 1:33PM EDT | 150.00 | 7.50 | 7.00 | 7.80 | 0.00 | - | 4 | 301 | 28.00% |
| EA250620C00155000 | 2024-04-12 3:16PM EDT | 155.00 | 6.30 | 5.50 | 6.20 | 0.00 | - | 2 | 101 | 27.08% |
| EA250620C00160000 | 2024-04-19 11:09AM EDT | 160.00 | 4.50 | 4.50 | 4.90 | 0.00 | - | 1 | 193 | 26.34% |
| EA250620C00165000 | 2024-03-12 9:30AM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 6.25% |
| EA250620C00170000 | 2024-02-29 11:08AM EDT | 170.00 | 6.44 | 3.80 | 4.50 | 0.00 | - | 1 | 100 | 29.11% |
| EA250620C00175000 | 2024-04-19 10:50AM EDT | 175.00 | 2.20 | 1.70 | 2.45 | 0.00 | - | 10 | 18 | 25.20% |
| EA250620C00180000 | 2024-03-15 9:44AM EDT | 180.00 | 3.53 | 1.85 | 2.25 | 0.00 | - | 1 | 1 | 26.03% |
| EA250620C00185000 | 2024-04-08 2:10PM EDT | 185.00 | 1.95 | 1.05 | 1.50 | 0.00 | - | 4 | 88 | 24.66% |
| EA250620C00190000 | 2024-03-06 10:30AM EDT | 190.00 | 2.30 | 1.20 | 1.70 | 0.00 | - | 1 | 60 | 26.73% |
| EA250620C00200000 | 2024-04-11 2:58PM EDT | 200.00 | 0.85 | 0.40 | 1.15 | 0.00 | - | 18 | 30 | 26.65% |
| EA250620C00210000 | 2024-03-06 10:30AM EDT | 210.00 | 0.90 | 0.40 | 0.80 | 0.00 | - | 1 | 1 | 26.77% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620P00070000 | 2024-03-04 10:30AM EDT | 70.00 | 1.05 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 38.61% |
| EA250620P00100000 | 2024-04-22 12:23PM EDT | 100.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 238 | 228 | 27.06% |
| EA250620P00105000 | 2024-04-12 10:08AM EDT | 105.00 | 4.30 | 4.00 | 4.40 | 0.00 | - | 20 | 536 | 25.65% |
| EA250620P00110000 | 2024-04-23 1:05PM EDT | 110.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 80 | 689 | 24.60% |
| EA250620P00115000 | 2024-04-12 9:58AM EDT | 115.00 | 6.60 | 6.30 | 6.70 | 0.00 | - | 1 | 424 | 23.32% |
| EA250620P00120000 | 2024-04-11 11:44AM EDT | 120.00 | 8.10 | 7.70 | 8.10 | 0.00 | - | 3 | 541 | 21.99% |
| EA250620P00125000 | 2024-04-16 3:48PM EDT | 125.00 | 10.50 | 9.40 | 9.90 | 0.00 | - | 1 | 580 | 20.92% |
| EA250620P00130000 | 2024-04-24 10:46AM EDT | 130.00 | 12.00 | 11.10 | 11.90 | 0.00 | - | 1 | 141 | 19.65% |
| EA250620P00135000 | 2024-04-17 1:06PM EDT | 135.00 | 15.17 | 13.80 | 14.50 | 0.00 | - | 206 | 250 | 18.85% |
| EA250620P00140000 | 2024-03-19 11:14AM EDT | 140.00 | 15.30 | 17.80 | 19.00 | 0.00 | - | 20 | 113 | 21.00% |
| EA250620P00150000 | 2024-03-04 12:53PM EDT | 150.00 | 16.30 | 20.40 | 21.20 | 0.00 | - | 2 | 2 | 0.00% |
| EA250620P00155000 | 2024-04-02 11:40AM EDT | 155.00 | 24.30 | 27.20 | 28.10 | 0.00 | - | - | 1 | 14.05% |
© 2024 Yahoo. All rights reserved.