UK Markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.64-1.78 (-1.52%)
At close: 04:00PM EDT
115.11 -0.53 (-0.46%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA221216C001000002022-07-25 2:38PM EDT100.0032.7031.9532.550.00--10116.80%
EA221216C001050002022-07-27 3:12PM EDT105.0030.2527.4527.900.00--3105.75%
EA221216C001100002022-08-03 10:22AM EDT110.0026.7023.0523.450.00-3595.43%
EA221216C001150002022-08-04 3:46PM EDT115.0022.2119.0519.300.00-12286.54%
EA221216C001200002022-08-03 10:46AM EDT120.0018.2415.3015.450.00-2578.39%
EA221216C001250002022-08-03 1:50PM EDT125.0015.1711.8512.100.00-19671.26%
EA221216C001300002022-08-10 3:07PM EDT130.009.209.009.15+0.78+9.26%1647765.33%
EA221216C001350002022-08-11 11:16AM EDT135.007.006.656.75+0.70+11.11%342960.52%
EA221216C001400002022-08-11 2:13PM EDT140.004.854.754.90+0.45+10.23%2422556.65%
EA221216C001450002022-08-09 2:22PM EDT145.003.103.303.450.00-622353.46%
EA221216C001500002022-08-10 3:10PM EDT150.002.562.272.37+0.43+20.19%1241950.99%
EA221216C001550002022-08-10 1:29PM EDT155.001.841.571.65+0.37+25.17%18849.74%
EA221216C001600002022-08-10 1:29PM EDT160.001.331.081.14+0.30+29.13%26248.51%
EA221216C001650002022-08-10 11:40AM EDT165.000.900.750.85+0.02+2.27%23048.41%
EA221216C001700002022-08-11 10:48AM EDT170.000.610.540.64-0.15-19.74%65648.49%
EA221216C001750002022-07-29 1:29PM EDT175.000.610.340.480.00--3048.54%
EA221216C001800002022-08-02 3:28PM EDT180.000.360.190.440.00-24650.34%
EA221216C001850002022-08-02 3:28PM EDT185.000.300.120.370.00-2451.22%
EA221216C001900002022-08-02 3:28PM EDT190.000.250.070.320.00-2152.30%
EA221216C001950002022-08-02 3:28PM EDT195.000.150.040.290.00-2253.66%
EA221216C002000002022-08-08 10:30AM EDT200.000.170.010.260.00-2350.10%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA221216P000650002022-08-02 9:30AM EDT65.000.380.030.380.00-11260.16%
EA221216P000700002022-08-10 9:30AM EDT70.000.220.080.51+0.22--756.59%
EA221216P000750002022-07-25 12:32PM EDT75.000.690.160.600.00--352.15%
EA221216P000800002022-08-11 1:36PM EDT80.000.430.260.49-0.41-48.81%3547.85%
EA221216P000850002022-07-25 12:32PM EDT85.001.040.370.810.00--25446.31%
EA221216P000900002022-08-02 1:10PM EDT90.000.960.450.870.00-8238840.16%
EA221216P000950002022-08-10 12:46PM EDT95.000.870.790.94-0.34-28.10%-1,50234.13%
EA221216P001000002022-08-11 10:36AM EDT100.001.101.101.24-0.20-15.38%711729.98%
EA221216P001050002022-08-09 11:15AM EDT105.001.841.491.630.00-110225.53%
EA221216P001100002022-08-08 12:16PM EDT110.002.172.132.230.00-434520.98%
EA221216P001150002022-08-02 12:07PM EDT115.003.752.953.050.00-114415.33%
EA221216P001200002022-08-11 11:20AM EDT120.004.004.104.20-0.85-17.53%62410.00%
EA221216P001250002022-08-11 11:12AM EDT125.005.505.655.75+0.40+7.84%2660.00%
EA221216P001300002022-08-11 11:41AM EDT130.007.457.707.90-1.35-15.34%11550.00%
EA221216P001350002022-08-10 10:32AM EDT135.009.7010.3010.50+0.25+2.65%42220.00%
EA221216P001400002022-07-29 2:59PM EDT140.0014.0013.4013.600.00--150.00%
EA221216P001450002022-07-14 2:18PM EDT145.0024.8017.0017.200.00--20.00%
EA221216P001550002022-07-29 2:59PM EDT155.0025.4025.4025.650.00--30.00%
EA221216P001600002022-08-04 10:41AM EDT160.0028.3130.0030.400.00--100.00%