UK markets open in 4 hours 44 minutes
NIKKEI 225
27,479.86 -126.60 (-0.46%) HANG SENG
21,368.72 +85.20 (+0.40%) CRUDE OIL
78.44 -0.03 (-0.04%) GOLD FUTURES
1,890.80 +0.10 (+0.01%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,713.25 -624.63 (-3.23%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230210C00100000 | 2023-02-01 3:53PM EST | 100.00 | 16.30 | 12.55 | 13.20 | 0.00 | - | - | 4 | 99.80% |
| EA230210C00103000 | 2023-02-02 3:03PM EST | 103.00 | 12.55 | 9.50 | 10.05 | 0.00 | - | - | 2 | 67.19% |
| EA230210C00105000 | 2023-02-08 11:31AM EST | 105.00 | 7.51 | 7.55 | 8.00 | -0.24 | -3.10% | 1 | 2 | 55.08% |
| EA230210C00108000 | 2023-02-01 12:20PM EST | 108.00 | 5.95 | 4.55 | 5.10 | 0.00 | - | - | 3 | 58.01% |
| EA230210C00109000 | 2023-02-07 12:41PM EST | 109.00 | 4.15 | 3.65 | 4.05 | 0.00 | - | 12 | 20 | 47.17% |
| EA230210C00110000 | 2023-02-08 12:15PM EST | 110.00 | 2.89 | 2.79 | 3.05 | -1.25 | -30.19% | 7 | 35 | 38.57% |
| EA230210C00111000 | 2023-02-07 3:51PM EST | 111.00 | 3.35 | 1.97 | 2.17 | 0.00 | - | 25 | 61 | 33.94% |
| EA230210C00112000 | 2023-02-08 3:01PM EST | 112.00 | 1.75 | 1.24 | 1.39 | -0.78 | -30.83% | 21 | 206 | 30.18% |
| EA230210C00113000 | 2023-02-08 3:59PM EST | 113.00 | 0.72 | 0.69 | 0.79 | -1.07 | -59.78% | 35 | 166 | 27.98% |
| EA230210C00114000 | 2023-02-08 3:53PM EST | 114.00 | 0.42 | 0.34 | 0.40 | -0.74 | -63.79% | 212 | 301 | 27.05% |
| EA230210C00115000 | 2023-02-08 3:52PM EST | 115.00 | 0.22 | 0.16 | 0.19 | -0.48 | -68.57% | 97 | 321 | 27.25% |
| EA230210C00116000 | 2023-02-08 3:46PM EST | 116.00 | 0.08 | 0.02 | 0.10 | -0.32 | -80.00% | 66 | 520 | 28.91% |
| EA230210C00117000 | 2023-02-08 1:45PM EST | 117.00 | 0.06 | 0.01 | 0.07 | -0.09 | -60.00% | 10 | 469 | 32.42% |
| EA230210C00118000 | 2023-02-08 3:21PM EST | 118.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 12 | 156 | 36.91% |
| EA230210C00119000 | 2023-02-08 10:19AM EST | 119.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 738 | 39.26% |
| EA230210C00120000 | 2023-02-08 2:36PM EST | 120.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 11 | 779 | 51.17% |
| EA230210C00121000 | 2023-02-08 12:42PM EST | 121.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 3 | 28 | 50.00% |
| EA230210C00122000 | 2023-02-06 12:04PM EST | 122.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 8 | 52 | 54.69% |
| EA230210C00123000 | 2023-02-07 11:25AM EST | 123.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 58.20% |
| EA230210C00124000 | 2023-02-03 9:30AM EST | 124.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 54.69% |
| EA230210C00125000 | 2023-02-06 2:36PM EST | 125.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 67 | 67.19% |
| EA230210C00126000 | 2023-02-03 3:09PM EST | 126.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 7 | 49 | 71.48% |
| EA230210C00127000 | 2023-02-06 12:05PM EST | 127.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 39 | 75.78% |
| EA230210C00128000 | 2023-02-07 3:29PM EST | 128.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 45 | 80.08% |
| EA230210C00129000 | 2023-02-07 9:48AM EST | 129.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 86 | 84.38% |
| EA230210C00130000 | 2023-02-06 10:50AM EST | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 45 | 105 | 88.28% |
| EA230210C00131000 | 2023-02-06 12:06PM EST | 131.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 30 | 92.19% |
| EA230210C00132000 | 2023-02-06 1:38PM EST | 132.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 9 | 25 | 96.09% |
| EA230210C00133000 | 2023-02-06 2:18PM EST | 133.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 21 | 38 | 100.00% |
| EA230210C00134000 | 2023-02-06 2:18PM EST | 134.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 90 | 103.91% |
| EA230210C00135000 | 2023-02-03 10:43AM EST | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 80 | 107.81% |
| EA230210C00136000 | 2023-02-06 9:33AM EST | 136.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 115 | 111.72% |
| EA230210C00137000 | 2023-02-07 9:47AM EST | 137.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 18 | 114.84% |
| EA230210C00138000 | 2023-02-06 9:33AM EST | 138.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 93.75% |
| EA230210C00139000 | 2023-02-01 11:56AM EST | 139.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 122.66% |
| EA230210C00140000 | 2023-02-03 2:25PM EST | 140.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 8 | 109 | 125.78% |
| EA230210C00145000 | 2023-02-06 11:02AM EST | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 123.44% |
| EA230210C00150000 | 2023-01-20 1:44PM EST | 150.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 154.69% |
| EA230210C00160000 | 2023-01-31 3:37PM EST | 160.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 9 | 190.63% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230210P00100000 | 2023-02-06 2:34PM EST | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 45 | 70.31% |
| EA230210P00105000 | 2023-02-08 3:57PM EST | 105.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 120 | 51.17% |
| EA230210P00107000 | 2023-02-07 11:58AM EST | 107.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 7 | 29 | 39.65% |
| EA230210P00108000 | 2023-02-08 1:44PM EST | 108.00 | 0.05 | 0.01 | 0.20 | -0.04 | -44.44% | 2 | 58 | 46.68% |
| EA230210P00109000 | 2023-02-08 2:39PM EST | 109.00 | 0.06 | 0.05 | 0.11 | -0.03 | -33.33% | 1 | 51 | 33.20% |
| EA230210P00110000 | 2023-02-08 2:39PM EST | 110.00 | 0.12 | 0.11 | 0.18 | -0.01 | -7.69% | 63 | 151 | 30.47% |
| EA230210P00111000 | 2023-02-08 3:33PM EST | 111.00 | 0.27 | 0.25 | 0.37 | +0.07 | +35.00% | 27 | 155 | 30.23% |
| EA230210P00112000 | 2023-02-08 3:57PM EST | 112.00 | 0.55 | 0.50 | 0.58 | +0.21 | +61.76% | 142 | 592 | 26.71% |
| EA230210P00113000 | 2023-02-08 3:27PM EST | 113.00 | 0.90 | 0.92 | 1.01 | +0.32 | +55.17% | 18 | 239 | 25.54% |
| EA230210P00114000 | 2023-02-08 3:27PM EST | 114.00 | 1.55 | 1.45 | 1.68 | +0.58 | +59.79% | 60 | 229 | 26.37% |
| EA230210P00115000 | 2023-02-08 1:42PM EST | 115.00 | 2.08 | 2.28 | 2.58 | +0.55 | +35.95% | 22 | 1,242 | 31.35% |
| EA230210P00116000 | 2023-02-08 1:43PM EST | 116.00 | 2.93 | 2.95 | 3.45 | -1.05 | -26.38% | 4 | 279 | 32.23% |
| EA230210P00117000 | 2023-02-06 9:48AM EST | 117.00 | 4.70 | 4.10 | 4.50 | 0.00 | - | 51 | 97 | 42.09% |
| EA230210P00118000 | 2023-02-07 12:30PM EST | 118.00 | 5.30 | 5.10 | 5.60 | 0.00 | - | 3 | 72 | 54.79% |
| EA230210P00119000 | 2023-02-08 10:47AM EST | 119.00 | 5.65 | 6.10 | 6.55 | -0.49 | -7.98% | 2 | 34 | 58.50% |
| EA230210P00120000 | 2023-02-08 3:15PM EST | 120.00 | 6.91 | 7.10 | 7.50 | -0.38 | -5.21% | 1 | 24 | 61.23% |
| EA230210P00121000 | 2023-02-08 3:03PM EST | 121.00 | 7.75 | 8.10 | 8.50 | -0.97 | -11.12% | 2 | 29 | 67.19% |
| EA230210P00122000 | 2023-02-07 9:31AM EST | 122.00 | 9.65 | 9.10 | 9.55 | 0.00 | - | 5 | 16 | 50.00% |
| EA230210P00123000 | 2023-02-07 12:02PM EST | 123.00 | 10.35 | 10.10 | 10.55 | 0.00 | - | 4 | 5 | 54.69% |
| EA230210P00124000 | 2023-02-03 2:38PM EST | 124.00 | 9.08 | 11.00 | 11.50 | 0.00 | - | 2 | 0 | 84.18% |
| EA230210P00125000 | 2023-02-06 10:02AM EST | 125.00 | 12.80 | 12.10 | 12.55 | 0.00 | - | 8 | 15 | 62.89% |
| EA230210P00126000 | 2023-02-06 10:57AM EST | 126.00 | 13.52 | 13.10 | 13.55 | 0.00 | - | 6 | 6 | 67.19% |
| EA230210P00127000 | 2023-02-06 9:42AM EST | 127.00 | 14.33 | 13.90 | 14.45 | 0.00 | - | 1 | 2 | 94.53% |
| EA230210P00128000 | 2023-02-07 11:32AM EST | 128.00 | 15.25 | 15.10 | 15.60 | 0.00 | - | 2 | 3 | 82.81% |
| EA230210P00129000 | 2023-02-02 12:44PM EST | 129.00 | 13.25 | 15.85 | 16.50 | 0.00 | - | 1 | 4 | 110.16% |
| EA230210P00130000 | 2023-02-07 10:28AM EST | 130.00 | 17.40 | 17.10 | 17.50 | 0.00 | - | 2 | 0 | 50.00% |
| EA230210P00132000 | 2023-01-31 3:46PM EST | 132.00 | 5.25 | 19.00 | 19.55 | 0.00 | - | 6 | 0 | 130.47% |
| EA230210P00133000 | 2023-02-08 11:21AM EST | 133.00 | 19.95 | 20.05 | 20.60 | +14.00 | +235.29% | 1 | 0 | 94.53% |
| EA230210P00135000 | 2023-02-06 11:12AM EST | 135.00 | 22.10 | 21.85 | 22.55 | 0.00 | - | 1 | 0 | 144.73% |
| EA230210P00138000 | 2023-02-08 11:16AM EST | 138.00 | 24.45 | 25.10 | 25.60 | +0.92 | +3.91% | 1 | 0 | 122.66% |
| EA230210P00145000 | 2023-02-03 1:46PM EST | 145.00 | 30.00 | 32.10 | 32.55 | 0.00 | - | 4 | 0 | 135.94% |
© 2023 Yahoo. All rights reserved.
