Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230203C00115000 | 2023-01-25 2:04PM EST | 115.00 | 12.89 | 14.00 | 14.65 | 0.00 | - | 1 | 1 | 67.19% |
| EA230203C00119000 | 2023-01-26 9:30AM EST | 119.00 | 10.07 | 10.55 | 10.95 | 0.00 | - | 7 | 8 | 63.62% |
| EA230203C00122000 | 2023-01-24 10:16AM EST | 122.00 | 6.87 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 57.06% |
| EA230203C00123000 | 2023-01-27 3:57PM EST | 123.00 | 7.25 | 7.15 | 7.45 | 0.00 | - | 1 | 28 | 56.45% |
| EA230203C00124000 | 2023-01-25 12:04PM EST | 124.00 | 5.32 | 6.15 | 6.70 | 0.00 | - | 5 | 63 | 53.49% |
| EA230203C00125000 | 2023-01-27 3:34PM EST | 125.00 | 6.05 | 5.60 | 5.90 | -0.10 | -1.63% | 3 | 90 | 53.56% |
| EA230203C00126000 | 2023-01-23 10:32AM EST | 126.00 | 4.26 | 5.00 | 5.40 | 0.00 | - | 1 | 49 | 54.98% |
| EA230203C00127000 | 2023-01-27 11:55AM EST | 127.00 | 4.72 | 4.40 | 4.60 | +0.12 | +2.61% | 18 | 139 | 53.27% |
| EA230203C00128000 | 2023-01-27 3:30PM EST | 128.00 | 4.13 | 3.80 | 4.05 | +0.88 | +27.08% | 10 | 71 | 52.88% |
| EA230203C00129000 | 2023-01-27 2:51PM EST | 129.00 | 3.50 | 3.30 | 3.50 | +0.02 | +0.57% | 7 | 28 | 52.54% |
| EA230203C00130000 | 2023-01-27 3:45PM EST | 130.00 | 3.00 | 2.80 | 3.05 | -0.03 | -0.99% | 59 | 116 | 52.30% |
| EA230203C00131000 | 2023-01-27 3:02PM EST | 131.00 | 2.62 | 2.35 | 2.57 | +0.09 | +3.56% | 21 | 20 | 51.47% |
| EA230203C00132000 | 2023-01-27 3:02PM EST | 132.00 | 2.23 | 1.98 | 2.19 | +0.04 | +1.83% | 114 | 31 | 51.34% |
| EA230203C00133000 | 2023-01-27 3:02PM EST | 133.00 | 1.87 | 1.63 | 1.89 | -0.12 | -6.03% | 13 | 21 | 51.34% |
| EA230203C00134000 | 2023-01-27 2:49PM EST | 134.00 | 1.51 | 1.34 | 1.62 | -0.02 | -1.31% | 5 | 21 | 51.42% |
| EA230203C00135000 | 2023-01-27 2:44PM EST | 135.00 | 1.27 | 1.15 | 1.36 | -0.01 | -0.78% | 49 | 44 | 51.86% |
| EA230203C00136000 | 2023-01-27 2:51PM EST | 136.00 | 1.03 | 0.91 | 1.12 | +0.01 | +0.98% | 7 | 20 | 51.37% |
| EA230203C00137000 | 2023-01-26 2:34PM EST | 137.00 | 0.85 | 0.76 | 0.92 | 0.00 | - | 2 | 28 | 51.51% |
| EA230203C00138000 | 2023-01-27 11:54AM EST | 138.00 | 0.72 | 0.61 | 0.75 | +0.13 | +22.03% | 24 | 11 | 51.42% |
| EA230203C00140000 | 2023-01-27 3:02PM EST | 140.00 | 0.48 | 0.43 | 0.54 | -0.01 | -2.04% | 3 | 14 | 52.78% |
| EA230203C00145000 | 2023-01-27 2:25PM EST | 145.00 | 0.17 | 0.15 | 0.36 | -0.08 | -32.00% | 6 | 4 | 58.50% |
| EA230203C00150000 | 2023-01-26 3:49PM EST | 150.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 6 | 57.62% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230203P00100000 | 2023-01-17 10:36AM EST | 100.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 83.20% |
| EA230203P00105000 | 2023-01-27 3:21PM EST | 105.00 | 0.08 | 0.01 | 0.17 | -0.10 | -55.56% | 5 | 11 | 78.52% |
| EA230203P00108000 | 2023-01-20 2:18PM EST | 108.00 | 0.28 | 0.03 | 0.31 | 0.00 | - | 43 | 54 | 76.95% |
| EA230203P00109000 | 2023-01-27 10:46AM EST | 109.00 | 0.13 | 0.04 | 0.34 | +0.03 | +30.00% | 12 | 2 | 75.20% |
| EA230203P00110000 | 2023-01-27 2:19PM EST | 110.00 | 0.14 | 0.02 | 0.23 | -0.04 | -22.22% | 6 | 67 | 66.41% |
| EA230203P00111000 | 2023-01-24 10:26AM EST | 111.00 | 0.34 | 0.09 | 0.34 | 0.00 | - | 1 | 15 | 70.02% |
| EA230203P00112000 | 2023-01-26 1:15PM EST | 112.00 | 0.27 | 0.11 | 0.39 | 0.00 | - | 2 | 11 | 68.75% |
| EA230203P00113000 | 2023-01-23 9:43AM EST | 113.00 | 0.50 | 0.18 | 0.40 | 0.00 | - | 1 | 2 | 67.38% |
| EA230203P00114000 | 2023-01-27 1:54PM EST | 114.00 | 0.30 | 0.25 | 0.43 | -0.04 | -11.76% | 1 | 5 | 66.11% |
| EA230203P00115000 | 2023-01-27 1:37PM EST | 115.00 | 0.32 | 0.24 | 0.42 | -0.08 | -20.00% | 2 | 17 | 62.01% |
| EA230203P00116000 | 2023-01-24 1:33PM EST | 116.00 | 0.63 | 0.34 | 0.47 | 0.00 | - | 1 | 4 | 61.43% |
| EA230203P00117000 | 2023-01-26 1:28PM EST | 117.00 | 0.57 | 0.42 | 0.57 | 0.00 | - | 5 | 11 | 60.84% |
| EA230203P00118000 | 2023-01-27 2:44PM EST | 118.00 | 0.53 | 0.47 | 0.64 | -0.37 | -41.11% | 5 | 83 | 58.79% |
| EA230203P00119000 | 2023-01-27 1:48PM EST | 119.00 | 0.65 | 0.57 | 0.75 | -0.10 | -13.33% | 3 | 117 | 57.76% |
| EA230203P00120000 | 2023-01-27 3:23PM EST | 120.00 | 0.79 | 0.65 | 0.89 | -0.07 | -8.14% | 12 | 28 | 56.45% |
| EA230203P00121000 | 2023-01-27 1:48PM EST | 121.00 | 0.90 | 0.77 | 1.02 | -0.13 | -12.62% | 8 | 34 | 55.03% |
| EA230203P00122000 | 2023-01-27 3:32PM EST | 122.00 | 1.03 | 1.01 | 1.14 | -0.10 | -8.85% | 6 | 41 | 54.35% |
| EA230203P00123000 | 2023-01-27 2:44PM EST | 123.00 | 1.20 | 1.21 | 1.46 | -0.19 | -13.67% | 10 | 20 | 54.64% |
| EA230203P00124000 | 2023-01-27 3:51PM EST | 124.00 | 1.55 | 1.44 | 1.66 | 0.00 | - | 39 | 16 | 53.42% |
| EA230203P00125000 | 2023-01-27 3:05PM EST | 125.00 | 1.82 | 1.68 | 1.96 | -0.12 | -6.19% | 25 | 464 | 52.56% |
| EA230203P00126000 | 2023-01-27 11:42AM EST | 126.00 | 2.00 | 1.93 | 2.27 | -0.20 | -9.09% | 3 | 21 | 51.27% |
| EA230203P00127000 | 2023-01-26 12:14PM EST | 127.00 | 2.40 | 2.45 | 2.62 | -0.26 | -9.77% | 1 | 28 | 51.78% |
| EA230203P00129000 | 2023-01-27 2:51PM EST | 129.00 | 3.35 | 3.35 | 3.55 | -0.10 | -2.90% | 39 | 7 | 51.32% |
© 2023 Yahoo. All rights reserved.
