Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426C00121000 | 2024-04-12 12:40PM EDT | 121.00 | 7.70 | 6.40 | 8.60 | 0.00 | - | 2 | 2 | 51.17% |
| EA240426C00128000 | 2024-04-19 1:13PM EDT | 128.00 | 1.08 | 1.10 | 1.25 | +0.17 | +18.68% | 55 | 115 | 22.51% |
| EA240426C00129000 | 2024-04-19 11:36AM EDT | 129.00 | 0.65 | 0.70 | 0.85 | +0.15 | +30.00% | 452 | 67 | 22.12% |
| EA240426C00130000 | 2024-04-19 3:29PM EDT | 130.00 | 0.50 | 0.45 | 0.55 | +0.28 | +127.27% | 15 | 32 | 21.78% |
| EA240426C00131000 | 2024-04-19 10:55AM EDT | 131.00 | 0.30 | 0.25 | 0.35 | +0.18 | +150.00% | 1 | 50 | 21.73% |
| EA240426C00132000 | 2024-04-19 11:40AM EDT | 132.00 | 0.18 | 0.15 | 0.20 | +0.08 | +80.00% | 11 | 67 | 21.34% |
| EA240426C00133000 | 2024-04-18 12:54PM EDT | 133.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 79 | 22.71% |
| EA240426C00134000 | 2024-04-17 3:04PM EDT | 134.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 36 | 38.09% |
| EA240426C00135000 | 2024-04-10 11:42AM EDT | 135.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 7 | 19 | 66.41% |
| EA240426C00136000 | 2024-04-15 10:00AM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 12.50% |
| EA240426C00137000 | 2024-04-16 2:44PM EDT | 137.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 51.81% |
| EA240426C00138000 | 2024-04-18 12:54PM EDT | 138.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 33.40% |
| EA240426C00139000 | 2024-04-15 10:00AM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 58.35% |
| EA240426C00140000 | 2024-04-05 10:34AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 50.64% |
| EA240426C00141000 | 2024-04-18 10:46AM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 53.42% |
| EA240426C00142000 | 2024-03-22 12:37PM EDT | 142.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 56.10% |
| EA240426C00143000 | 2024-03-25 2:04PM EDT | 143.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.79% |
| EA240426C00144000 | 2024-03-25 9:30AM EDT | 144.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.38% |
| EA240426C00145000 | 2024-03-21 12:07PM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 63.97% |
| EA240426C00146000 | 2024-03-21 11:17AM EDT | 146.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | - | 2 | 84.67% |
| EA240426C00147000 | 2024-03-27 10:56AM EDT | 147.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 68.95% |
| EA240426C00160000 | 2024-03-11 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426P00115000 | 2024-03-25 10:25AM EDT | 115.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 64.06% |
| EA240426P00117000 | 2024-04-17 11:09AM EDT | 117.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 64.80% |
| EA240426P00119000 | 2024-04-05 11:25AM EDT | 119.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 100 | 31.84% |
| EA240426P00120000 | 2024-04-18 2:26PM EDT | 120.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 9 | 8 | 28.71% |
| EA240426P00122000 | 2024-04-18 10:02AM EDT | 122.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 157 | 24.02% |
| EA240426P00123000 | 2024-04-18 2:26PM EDT | 123.00 | 0.67 | 0.20 | 0.30 | 0.00 | - | 16 | 32 | 23.29% |
| EA240426P00124000 | 2024-04-19 3:52PM EDT | 124.00 | 0.41 | 0.35 | 0.45 | -0.34 | -45.33% | 209 | 48 | 22.66% |
| EA240426P00125000 | 2024-04-19 12:44PM EDT | 125.00 | 0.73 | 0.55 | 0.65 | -0.50 | -40.65% | 5 | 60 | 21.88% |
| EA240426P00126000 | 2024-04-19 3:52PM EDT | 126.00 | 0.84 | 0.80 | 0.95 | -0.94 | -52.81% | 270 | 136 | 21.44% |
| EA240426P00127000 | 2024-04-19 12:47PM EDT | 127.00 | 1.45 | 1.20 | 1.35 | -0.78 | -34.98% | 1 | 832 | 21.09% |
| EA240426P00128000 | 2024-04-19 12:28PM EDT | 128.00 | 2.10 | 1.65 | 1.85 | -0.87 | -29.29% | 3 | 172 | 20.66% |
| EA240426P00129000 | 2024-04-19 1:50PM EDT | 129.00 | 2.60 | 2.25 | 2.45 | -1.20 | -31.58% | 3 | 71 | 20.07% |
| EA240426P00130000 | 2024-04-18 9:37AM EDT | 130.00 | 3.73 | 2.95 | 3.20 | 0.00 | - | 1 | 47 | 20.31% |
| EA240426P00131000 | 2024-04-18 2:19PM EDT | 131.00 | 5.90 | 3.40 | 5.20 | 0.00 | - | 12 | 58 | 41.65% |
| EA240426P00132000 | 2024-04-17 3:32PM EDT | 132.00 | 5.69 | 3.80 | 5.00 | 0.00 | - | 7 | 97 | 23.29% |
| EA240426P00133000 | 2024-04-16 11:24AM EDT | 133.00 | 6.00 | 3.80 | 6.80 | 0.00 | - | 1 | 1 | 43.65% |
| EA240426P00134000 | 2024-04-17 9:48AM EDT | 134.00 | 7.10 | 4.80 | 8.60 | 0.00 | - | 19 | 0 | 61.67% |
| EA240426P00135000 | 2024-03-21 10:58AM EDT | 135.00 | 3.50 | 5.80 | 9.80 | 0.00 | - | 1 | 0 | 69.29% |
| EA240426P00136000 | 2024-04-09 10:03AM EDT | 136.00 | 5.20 | 6.80 | 10.80 | 0.00 | - | - | 0 | 73.44% |
| EA240426P00137000 | 2024-04-10 2:18PM EDT | 137.00 | 8.00 | 8.00 | 11.80 | 0.00 | - | 4 | 1 | 77.49% |
| EA240426P00138000 | 2024-03-19 3:22PM EDT | 138.00 | 5.92 | 10.50 | 14.30 | 0.00 | - | 1 | 0 | 74.17% |
| EA240426P00139000 | 2024-03-20 2:20PM EDT | 139.00 | 7.68 | 10.30 | 13.50 | 0.00 | - | - | 0 | 79.76% |
| EA240426P00142000 | 2024-03-14 3:57PM EDT | 142.00 | 7.55 | 12.40 | 15.10 | 0.00 | - | 1 | 0 | 55.96% |
© 2024 Yahoo. All rights reserved.