UK markets open in 5 hours 57 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.04-1.24 (-0.87%)
At close: 04:00PM EST
141.04 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240223C001320002024-02-14 10:07AM EST132.0010.307.2011.100.00-13109.91%
EA240223C001350002024-02-08 2:10PM EST135.004.004.307.700.00-54079.59%
EA240223C001360002024-02-06 12:51PM EST136.001.954.705.500.00-151341.41%
EA240223C001370002024-02-20 9:57AM EST137.004.234.106.10-2.08-32.96%11051.61%
EA240223C001380002024-02-20 2:25PM EST138.003.503.303.50-1.60-31.37%11330.13%
EA240223C001390002024-02-20 10:33AM EST139.001.902.452.65-2.30-54.76%63627.64%
EA240223C001400002024-02-20 11:17AM EST140.001.681.751.90-2.02-54.59%164725.88%
EA240223C001410002024-02-20 1:16PM EST141.001.201.151.30-2.35-66.20%706225.10%
EA240223C001420002024-02-20 12:48PM EST142.000.690.700.80-0.86-55.48%435423.83%
EA240223C001430002024-02-20 2:45PM EST143.000.430.350.50-0.67-60.91%311924.17%
EA240223C001440002024-02-20 3:28PM EST144.000.300.150.30-0.91-75.21%298824.56%
EA240223C001450002024-02-20 3:47PM EST145.000.200.050.20-0.21-51.22%122326.03%
EA240223C001460002024-02-16 3:46PM EST146.000.300.000.100.00-113025.59%
EA240223C001470002024-02-16 10:29AM EST147.000.330.000.150.00-23932.32%
EA240223C001480002024-02-16 9:57AM EST148.000.270.000.150.00-181836.23%
EA240223C001490002024-02-16 9:54AM EST149.000.150.000.500.00-3655.18%
EA240223C001500002024-02-15 12:03PM EST150.000.150.000.150.00-2643.75%
EA240223C001600002024-01-29 1:30PM EST160.000.420.000.100.00--664.84%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240223P001200002024-02-06 10:01AM EST120.000.100.000.750.00-3307116.41%
EA240223P001240002024-01-30 10:43AM EST124.000.550.000.100.00-3367.19%
EA240223P001250002024-02-06 2:48PM EST125.000.010.000.150.00-21567.58%
EA240223P001260002024-02-15 9:43AM EST126.000.360.000.150.00-61563.87%
EA240223P001280002024-02-14 11:00AM EST128.000.350.000.150.00-53056.25%
EA240223P001290002024-02-13 12:31PM EST129.000.100.000.100.00-2255.08%
EA240223P001300002024-02-14 11:00AM EST130.000.410.000.100.00-55051.17%
EA240223P001310002024-02-02 12:45PM EST131.000.640.000.500.00-254357.42%
EA240223P001320002024-02-15 3:31PM EST132.000.050.000.100.00-38043.16%
EA240223P001330002024-02-15 3:06PM EST133.000.060.000.400.00-113954.98%
EA240223P001340002024-02-14 3:45PM EST134.000.100.000.300.00-12645.80%
EA240223P001350002024-02-20 10:27AM EST135.000.110.000.35+0.06+120.00%159042.87%
EA240223P001360002024-02-20 9:58AM EST136.000.100.050.15-0.75-88.24%19229.59%
EA240223P001370002024-02-20 9:56AM EST137.000.150.100.20+0.01+7.14%27827.15%
EA240223P001380002024-02-15 11:40AM EST138.000.250.200.30+0.02+8.70%110625.49%
EA240223P001390002024-02-20 1:54PM EST139.000.480.350.45+0.13+37.14%122823.78%
EA240223P001400002024-02-20 10:54AM EST140.000.750.600.75+0.45+150.00%611323.58%
EA240223P001410002024-02-20 10:48AM EST141.001.361.001.15+0.91+202.22%98722.95%
EA240223P001420002024-02-20 10:31AM EST142.002.501.551.70+1.40+127.27%15122.61%
EA240223P001430002024-02-20 11:11AM EST143.002.702.202.40+1.25+86.21%17222.75%
EA240223P001440002024-02-20 10:53AM EST144.003.403.005.30+1.45+74.36%246170.41%
EA240223P001450002024-02-20 3:45PM EST145.004.143.604.80+2.07+100.00%2844.43%