UK markets open in 3 hours 25 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,347.08 +145.81 (+0.85%) CRUDE OIL
82.76 -0.05 (-0.06%) GOLD FUTURES
2,320.50 -17.90 (-0.77%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,668.29 -1,765.39 (-3.30%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426C00114000 | 2024-04-18 12:54PM EDT | 114.00 | 11.80 | 12.10 | 16.00 | 0.00 | - | - | 1 | 187.21% |
| EA240426C00115000 | 2024-04-18 12:54PM EDT | 115.00 | 10.80 | 11.10 | 15.00 | 0.00 | - | - | 2 | 178.42% |
| EA240426C00121000 | 2024-04-12 12:40PM EDT | 121.00 | 7.70 | 5.70 | 9.20 | 0.00 | - | 2 | 2 | 63.18% |
| EA240426C00125000 | 2024-04-23 2:50PM EDT | 125.00 | 2.85 | 3.20 | 4.40 | 0.00 | - | 1 | 9 | 67.58% |
| EA240426C00127000 | 2024-04-24 3:54PM EDT | 127.00 | 1.60 | 1.55 | 1.70 | +0.50 | +45.45% | 4 | 8 | 27.39% |
| EA240426C00128000 | 2024-04-24 1:21PM EDT | 128.00 | 0.92 | 0.90 | 1.05 | +0.07 | +8.24% | 58 | 170 | 25.88% |
| EA240426C00129000 | 2024-04-24 10:29AM EDT | 129.00 | 0.25 | 0.45 | 0.60 | -0.15 | -37.50% | 18 | 515 | 25.54% |
| EA240426C00130000 | 2024-04-24 3:53PM EDT | 130.00 | 0.30 | 0.20 | 0.30 | +0.02 | +7.14% | 45 | 59 | 25.10% |
| EA240426C00131000 | 2024-04-24 1:29PM EDT | 131.00 | 0.07 | 0.05 | 0.15 | -0.07 | -50.00% | 14 | 55 | 25.68% |
| EA240426C00132000 | 2024-04-24 12:58PM EDT | 132.00 | 0.50 | 0.00 | 0.30 | +0.45 | +900.00% | 10 | 81 | 39.16% |
| EA240426C00133000 | 2024-04-18 12:54PM EDT | 133.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 79 | 54.20% |
| EA240426C00134000 | 2024-04-24 10:12AM EDT | 134.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 5 | 36 | 42.97% |
| EA240426C00135000 | 2024-04-10 11:42AM EDT | 135.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 7 | 19 | 54.79% |
| EA240426C00136000 | 2024-04-15 10:00AM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 25.00% |
| EA240426C00137000 | 2024-04-23 3:57PM EDT | 137.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 31 | 65.72% |
| EA240426C00138000 | 2024-04-18 12:54PM EDT | 138.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 93.85% |
| EA240426C00139000 | 2024-04-15 10:00AM EDT | 139.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 16 | 97.46% |
| EA240426C00140000 | 2024-04-05 10:34AM EDT | 140.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 105.66% |
| EA240426C00141000 | 2024-04-18 10:46AM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 94.82% |
| EA240426C00142000 | 2024-03-22 12:37PM EDT | 142.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 99.90% |
| EA240426C00143000 | 2024-03-25 2:04PM EDT | 143.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 122.56% |
| EA240426C00144000 | 2024-03-25 9:30AM EDT | 144.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EA240426C00145000 | 2024-03-21 12:07PM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 114.75% |
| EA240426C00146000 | 2024-03-21 11:17AM EDT | 146.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | - | 2 | 152.64% |
| EA240426C00147000 | 2024-03-27 10:56AM EDT | 147.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 143.55% |
| EA240426C00160000 | 2024-03-11 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 179.69% |
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 | 0.10 | 0.00 | - | 1 | 1 | 71.88% |
| EA240426P00117000 | 2024-04-17 11:09AM EDT | 117.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 104.10% |
| EA240426P00119000 | 2024-04-05 11:25AM EDT | 119.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 100 | 89.84% |
| EA240426P00120000 | 2024-04-18 2:26PM EDT | 120.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 9 | 8 | 53.52% |
| EA240426P00121000 | 2024-04-18 12:10PM EDT | 121.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 79.88% |
| EA240426P00122000 | 2024-04-22 2:02PM EDT | 122.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 157 | 53.13% |
| EA240426P00123000 | 2024-04-23 12:30PM EDT | 123.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 114 | 49.22% |
| EA240426P00124000 | 2024-04-24 3:53PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 20 | 170 | 31.06% |
| EA240426P00125000 | 2024-04-24 2:42PM EDT | 125.00 | 0.12 | 0.05 | 0.15 | -0.15 | -55.56% | 6 | 83 | 28.13% |
| EA240426P00126000 | 2024-04-24 1:59PM EDT | 126.00 | 0.30 | 0.10 | 0.25 | -0.16 | -34.78% | 10 | 154 | 25.73% |
| EA240426P00127000 | 2024-04-24 3:53PM EDT | 127.00 | 0.40 | 0.30 | 0.40 | -0.37 | -48.05% | 20 | 1,282 | 22.61% |
| EA240426P00128000 | 2024-04-24 10:13AM EDT | 128.00 | 0.65 | 0.65 | 0.75 | -0.40 | -38.10% | 6 | 136 | 21.63% |
| EA240426P00129000 | 2024-04-24 1:51PM EDT | 129.00 | 1.67 | 1.15 | 1.30 | -0.18 | -9.73% | 14 | 73 | 21.00% |
| EA240426P00130000 | 2024-04-22 10:02AM EDT | 130.00 | 3.02 | 1.85 | 2.05 | 0.00 | - | 5 | 45 | 20.90% |
| EA240426P00131000 | 2024-04-24 1:51PM EDT | 131.00 | 3.70 | 2.20 | 3.00 | +0.30 | +8.82% | 13 | 56 | 25.20% |
| EA240426P00132000 | 2024-04-17 3:32PM EDT | 132.00 | 5.69 | 2.00 | 5.90 | 0.00 | - | 7 | 94 | 95.07% |
| EA240426P00133000 | 2024-04-22 9:41AM EDT | 133.00 | 5.90 | 2.90 | 6.80 | 0.00 | - | 1 | 1 | 101.12% |
| EA240426P00134000 | 2024-04-17 9:48AM EDT | 134.00 | 7.10 | 4.00 | 7.90 | 0.00 | - | 19 | 0 | 112.65% |
| EA240426P00135000 | 2024-03-21 10:58AM EDT | 135.00 | 3.50 | 5.80 | 9.80 | 0.00 | - | 1 | 0 | 84.81% |
| EA240426P00136000 | 2024-04-09 10:03AM EDT | 136.00 | 5.20 | 6.00 | 9.10 | 0.00 | - | - | 0 | 102.64% |
| EA240426P00137000 | 2024-04-10 2:18PM EDT | 137.00 | 8.00 | 7.00 | 10.40 | 0.00 | - | 4 | 1 | 120.12% |
| EA240426P00138000 | 2024-03-19 3:22PM EDT | 138.00 | 5.92 | 10.50 | 14.30 | 0.00 | - | 1 | 0 | 159.86% |
| EA240426P00139000 | 2024-03-20 2:20PM EDT | 139.00 | 7.68 | 10.30 | 13.50 | 0.00 | - | - | 0 | 115.43% |
| EA240426P00142000 | 2024-03-14 3:57PM EDT | 142.00 | 7.55 | 12.40 | 15.10 | 0.00 | - | 1 | 0 | 142.29% |
© 2024 Yahoo. All rights reserved.