Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00120000 | 2024-04-16 12:34PM EDT | 2024-05-03 | 7.70 | 6.40 | 10.30 | 0.00 | - | - | 1 | 74.71% |
| EA240517C00120000 | 2024-03-25 9:56AM EDT | 2024-05-17 | 12.81 | 8.80 | 9.50 | 0.00 | - | 1 | 1 | 36.98% |
| EA240531C00120000 | 2024-04-17 1:17PM EDT | 2024-05-31 | 9.50 | 9.60 | 10.00 | 0.00 | - | - | 1 | 32.91% |
| EA240621C00120000 | 2024-04-25 1:32PM EDT | 2024-06-21 | 9.99 | 10.20 | 11.80 | 0.00 | - | 2 | 228 | 36.72% |
| EA240920C00120000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 12.80 | 11.60 | 14.00 | 0.00 | - | 1 | 2 | 30.32% |
| EA250117C00120000 | 2024-04-15 2:17PM EDT | 2025-01-17 | 17.70 | 17.60 | 18.10 | 0.00 | - | 101 | 112 | 32.72% |
| EA250620C00120000 | 2024-04-10 3:11PM EDT | 2025-06-20 | 23.40 | 19.50 | 22.40 | 0.00 | - | - | 5 | 34.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426P00120000 | 2024-04-18 2:26PM EDT | 2024-04-26 | 0.22 | 0.00 | 1.35 | 0.00 | - | 9 | 8 | 122.85% |
| EA240510P00120000 | 2024-04-26 2:02PM EDT | 2024-05-10 | 0.85 | 0.80 | 0.95 | -0.20 | -19.05% | 1 | 9 | 35.96% |
| EA240517P00120000 | 2024-04-26 12:20PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.15 | -0.08 | -7.08% | 1 | 248 | 32.06% |
| EA240524P00120000 | 2024-04-04 2:21PM EDT | 2024-05-24 | 1.15 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 29.86% |
| EA240621P00120000 | 2024-04-26 10:43AM EDT | 2024-06-21 | 1.60 | 1.70 | 1.85 | -0.35 | -17.95% | 12 | 1,978 | 24.59% |
| EA240920P00120000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 3.40 | 3.50 | 3.70 | -0.70 | -17.07% | 2 | 167 | 22.10% |
| EA250117P00120000 | 2024-04-26 11:46AM EDT | 2025-01-17 | 5.70 | 5.60 | 6.00 | -0.50 | -8.06% | 5 | 1,215 | 22.34% |
| EA250620P00120000 | 2024-04-11 11:44AM EDT | 2025-06-20 | 8.10 | 7.70 | 8.10 | 0.00 | - | 3 | 541 | 21.96% |
| EA260116P00120000 | 2024-04-11 2:21PM EDT | 2026-01-16 | 9.20 | 9.30 | 9.90 | 0.00 | - | 1 | 11 | 20.83% |
© 2024 Yahoo. All rights reserved.