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
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA230203C001150002023-01-25 2:04PM EST115.0012.8914.0014.650.00-1167.19%
EA230203C001190002023-01-26 9:30AM EST119.0010.0710.5510.950.00-7863.62%
EA230203C001220002023-01-24 10:16AM EST122.006.877.858.300.00-1157.06%
EA230203C001230002023-01-27 3:57PM EST123.007.257.157.450.00-12856.45%
EA230203C001240002023-01-25 12:04PM EST124.005.326.156.700.00-56353.49%
EA230203C001250002023-01-27 3:34PM EST125.006.055.605.90-0.10-1.63%39053.56%
EA230203C001260002023-01-23 10:32AM EST126.004.265.005.400.00-14954.98%
EA230203C001270002023-01-27 11:55AM EST127.004.724.404.60+0.12+2.61%1813953.27%
EA230203C001280002023-01-27 3:30PM EST128.004.133.804.05+0.88+27.08%107152.88%
EA230203C001290002023-01-27 2:51PM EST129.003.503.303.50+0.02+0.57%72852.54%
EA230203C001300002023-01-27 3:45PM EST130.003.002.803.05-0.03-0.99%5911652.30%
EA230203C001310002023-01-27 3:02PM EST131.002.622.352.57+0.09+3.56%212051.47%
EA230203C001320002023-01-27 3:02PM EST132.002.231.982.19+0.04+1.83%1143151.34%
EA230203C001330002023-01-27 3:02PM EST133.001.871.631.89-0.12-6.03%132151.34%
EA230203C001340002023-01-27 2:49PM EST134.001.511.341.62-0.02-1.31%52151.42%
EA230203C001350002023-01-27 2:44PM EST135.001.271.151.36-0.01-0.78%494451.86%
EA230203C001360002023-01-27 2:51PM EST136.001.030.911.12+0.01+0.98%72051.37%
EA230203C001370002023-01-26 2:34PM EST137.000.850.760.920.00-22851.51%
EA230203C001380002023-01-27 11:54AM EST138.000.720.610.75+0.13+22.03%241151.42%
EA230203C001400002023-01-27 3:02PM EST140.000.480.430.54-0.01-2.04%31452.78%
EA230203C001450002023-01-27 2:25PM EST145.000.170.150.36-0.08-32.00%6458.50%
EA230203C001500002023-01-26 3:49PM EST150.000.060.050.100.00-3657.62%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA230203P001000002023-01-17 10:36AM EST100.000.100.000.070.00-1683.20%
EA230203P001050002023-01-27 3:21PM EST105.000.080.010.17-0.10-55.56%51178.52%
EA230203P001080002023-01-20 2:18PM EST108.000.280.030.310.00-435476.95%
EA230203P001090002023-01-27 10:46AM EST109.000.130.040.34+0.03+30.00%12275.20%
EA230203P001100002023-01-27 2:19PM EST110.000.140.020.23-0.04-22.22%66766.41%
EA230203P001110002023-01-24 10:26AM EST111.000.340.090.340.00-11570.02%
EA230203P001120002023-01-26 1:15PM EST112.000.270.110.390.00-21168.75%
EA230203P001130002023-01-23 9:43AM EST113.000.500.180.400.00-1267.38%
EA230203P001140002023-01-27 1:54PM EST114.000.300.250.43-0.04-11.76%1566.11%
EA230203P001150002023-01-27 1:37PM EST115.000.320.240.42-0.08-20.00%21762.01%
EA230203P001160002023-01-24 1:33PM EST116.000.630.340.470.00-1461.43%
EA230203P001170002023-01-26 1:28PM EST117.000.570.420.570.00-51160.84%
EA230203P001180002023-01-27 2:44PM EST118.000.530.470.64-0.37-41.11%58358.79%
EA230203P001190002023-01-27 1:48PM EST119.000.650.570.75-0.10-13.33%311757.76%
EA230203P001200002023-01-27 3:23PM EST120.000.790.650.89-0.07-8.14%122856.45%
EA230203P001210002023-01-27 1:48PM EST121.000.900.771.02-0.13-12.62%83455.03%
EA230203P001220002023-01-27 3:32PM EST122.001.031.011.14-0.10-8.85%64154.35%
EA230203P001230002023-01-27 2:44PM EST123.001.201.211.46-0.19-13.67%102054.64%
EA230203P001240002023-01-27 3:51PM EST124.001.551.441.660.00-391653.42%
EA230203P001250002023-01-27 3:05PM EST125.001.821.681.96-0.12-6.19%2546452.56%
EA230203P001260002023-01-27 11:42AM EST126.002.001.932.27-0.20-9.09%32151.27%
EA230203P001270002023-01-26 12:14PM EST127.002.402.452.62-0.26-9.77%12851.78%
EA230203P001290002023-01-27 2:51PM EST129.003.353.353.55-0.10-2.90%39751.32%