UK markets open in 4 hours 44 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.70-1.48 (-1.30%)
At close: 04:00PM EST
112.89 +0.19 (+0.17%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA230210C001000002023-02-01 3:53PM EST100.0016.3012.5513.200.00--499.80%
EA230210C001030002023-02-02 3:03PM EST103.0012.559.5010.050.00--267.19%
EA230210C001050002023-02-08 11:31AM EST105.007.517.558.00-0.24-3.10%1255.08%
EA230210C001080002023-02-01 12:20PM EST108.005.954.555.100.00--358.01%
EA230210C001090002023-02-07 12:41PM EST109.004.153.654.050.00-122047.17%
EA230210C001100002023-02-08 12:15PM EST110.002.892.793.05-1.25-30.19%73538.57%
EA230210C001110002023-02-07 3:51PM EST111.003.351.972.170.00-256133.94%
EA230210C001120002023-02-08 3:01PM EST112.001.751.241.39-0.78-30.83%2120630.18%
EA230210C001130002023-02-08 3:59PM EST113.000.720.690.79-1.07-59.78%3516627.98%
EA230210C001140002023-02-08 3:53PM EST114.000.420.340.40-0.74-63.79%21230127.05%
EA230210C001150002023-02-08 3:52PM EST115.000.220.160.19-0.48-68.57%9732127.25%
EA230210C001160002023-02-08 3:46PM EST116.000.080.020.10-0.32-80.00%6652028.91%
EA230210C001170002023-02-08 1:45PM EST117.000.060.010.07-0.09-60.00%1046932.42%
EA230210C001180002023-02-08 3:21PM EST118.000.030.010.06-0.05-62.50%1215636.91%
EA230210C001190002023-02-08 10:19AM EST119.000.040.020.04-0.01-20.00%173839.26%
EA230210C001200002023-02-08 2:36PM EST120.000.020.010.09-0.02-50.00%1177951.17%
EA230210C001210002023-02-08 12:42PM EST121.000.020.000.09-0.02-50.00%32850.00%
EA230210C001220002023-02-06 12:04PM EST122.000.030.000.090.00-85254.69%
EA230210C001230002023-02-07 11:25AM EST123.000.030.000.080.00-11958.20%
EA230210C001240002023-02-03 9:30AM EST124.000.030.000.030.00-12054.69%
EA230210C001250002023-02-06 2:36PM EST125.000.040.000.080.00-36767.19%
EA230210C001260002023-02-03 3:09PM EST126.000.040.000.080.00-74971.48%
EA230210C001270002023-02-06 12:05PM EST127.000.020.000.080.00-23975.78%
EA230210C001280002023-02-07 3:29PM EST128.000.030.000.080.00-24580.08%
EA230210C001290002023-02-07 9:48AM EST129.000.020.000.080.00-18684.38%
EA230210C001300002023-02-06 10:50AM EST130.000.020.000.080.00-4510588.28%
EA230210C001310002023-02-06 12:06PM EST131.000.030.000.080.00-63092.19%
EA230210C001320002023-02-06 1:38PM EST132.000.030.000.080.00-92596.09%
EA230210C001330002023-02-06 2:18PM EST133.000.020.000.080.00-2138100.00%
EA230210C001340002023-02-06 2:18PM EST134.000.020.000.080.00-2090103.91%
EA230210C001350002023-02-03 10:43AM EST135.000.030.000.080.00-180107.81%
EA230210C001360002023-02-06 9:33AM EST136.000.050.000.080.00-1115111.72%
EA230210C001370002023-02-07 9:47AM EST137.000.030.000.080.00-118114.84%
EA230210C001380002023-02-06 9:33AM EST138.000.030.000.010.00-15393.75%
EA230210C001390002023-02-01 11:56AM EST139.000.050.000.080.00-11122.66%
EA230210C001400002023-02-03 2:25PM EST140.000.040.000.080.00-8109125.78%
EA230210C001450002023-02-06 11:02AM EST145.000.020.000.020.00-1106123.44%
EA230210C001500002023-01-20 1:44PM EST150.000.120.000.060.00-33154.69%
EA230210C001600002023-01-31 3:37PM EST160.000.040.000.080.00--9190.63%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA230210P001000002023-02-06 2:34PM EST100.000.020.000.040.00-164570.31%
EA230210P001050002023-02-08 3:57PM EST105.000.030.010.050.00-6012051.17%
EA230210P001070002023-02-07 11:58AM EST107.000.100.010.050.00-72939.65%
EA230210P001080002023-02-08 1:44PM EST108.000.050.010.20-0.04-44.44%25846.68%
EA230210P001090002023-02-08 2:39PM EST109.000.060.050.11-0.03-33.33%15133.20%
EA230210P001100002023-02-08 2:39PM EST110.000.120.110.18-0.01-7.69%6315130.47%
EA230210P001110002023-02-08 3:33PM EST111.000.270.250.37+0.07+35.00%2715530.23%
EA230210P001120002023-02-08 3:57PM EST112.000.550.500.58+0.21+61.76%14259226.71%
EA230210P001130002023-02-08 3:27PM EST113.000.900.921.01+0.32+55.17%1823925.54%
EA230210P001140002023-02-08 3:27PM EST114.001.551.451.68+0.58+59.79%6022926.37%
EA230210P001150002023-02-08 1:42PM EST115.002.082.282.58+0.55+35.95%221,24231.35%
EA230210P001160002023-02-08 1:43PM EST116.002.932.953.45-1.05-26.38%427932.23%
EA230210P001170002023-02-06 9:48AM EST117.004.704.104.500.00-519742.09%
EA230210P001180002023-02-07 12:30PM EST118.005.305.105.600.00-37254.79%
EA230210P001190002023-02-08 10:47AM EST119.005.656.106.55-0.49-7.98%23458.50%
EA230210P001200002023-02-08 3:15PM EST120.006.917.107.50-0.38-5.21%12461.23%
EA230210P001210002023-02-08 3:03PM EST121.007.758.108.50-0.97-11.12%22967.19%
EA230210P001220002023-02-07 9:31AM EST122.009.659.109.550.00-51650.00%
EA230210P001230002023-02-07 12:02PM EST123.0010.3510.1010.550.00-4554.69%
EA230210P001240002023-02-03 2:38PM EST124.009.0811.0011.500.00-2084.18%
EA230210P001250002023-02-06 10:02AM EST125.0012.8012.1012.550.00-81562.89%
EA230210P001260002023-02-06 10:57AM EST126.0013.5213.1013.550.00-6667.19%
EA230210P001270002023-02-06 9:42AM EST127.0014.3313.9014.450.00-1294.53%
EA230210P001280002023-02-07 11:32AM EST128.0015.2515.1015.600.00-2382.81%
EA230210P001290002023-02-02 12:44PM EST129.0013.2515.8516.500.00-14110.16%
EA230210P001300002023-02-07 10:28AM EST130.0017.4017.1017.500.00-2050.00%
EA230210P001320002023-01-31 3:46PM EST132.005.2519.0019.550.00-60130.47%
EA230210P001330002023-02-08 11:21AM EST133.0019.9520.0520.60+14.00+235.29%1094.53%
EA230210P001350002023-02-06 11:12AM EST135.0022.1021.8522.550.00-10144.73%
EA230210P001380002023-02-08 11:16AM EST138.0024.4525.1025.60+0.92+3.91%10122.66%
EA230210P001450002023-02-03 1:46PM EST145.0030.0032.1032.550.00-40135.94%