Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00135000 | 2024-05-10 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 242 | 54.69% |
| EA240517C00135000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 17 | 1,025 | 26.86% |
| EA240524C00135000 | 2024-05-08 3:40PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 27.08% |
| EA240531C00135000 | 2024-05-06 12:44PM EDT | 2024-05-31 | 2.05 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 33.35% |
| EA240607C00135000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 2.37 | 0.10 | 0.30 | 0.00 | - | 1 | 3 | 16.75% |
| EA240621C00135000 | 2024-05-10 12:20PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.55 | -0.03 | -6.25% | 49 | 1,884 | 16.48% |
| EA240920C00135000 | 2024-05-10 2:20PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.70 | 0.00 | - | 4 | 422 | 21.90% |
| EA241220C00135000 | 2024-05-08 3:16PM EDT | 2024-12-20 | 6.50 | 6.50 | 6.90 | 0.00 | - | 6 | 14 | 25.28% |
| EA250117C00135000 | 2024-05-10 2:27PM EDT | 2025-01-17 | 7.20 | 7.40 | 7.70 | -0.40 | -5.26% | 41 | 364 | 25.76% |
| EA250620C00135000 | 2024-05-08 10:18AM EDT | 2025-06-20 | 12.46 | 11.50 | 12.30 | 0.00 | - | 1 | 236 | 28.95% |
| EA260116C00135000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 19.40 | 15.50 | 16.90 | 0.00 | - | 2 | 12 | 30.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00135000 | 2024-05-09 10:05AM EDT | 2024-05-10 | 7.90 | 6.00 | 9.80 | 0.00 | - | 2 | 0 | 58.98% |
| EA240517P00135000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 8.20 | 6.00 | 9.90 | 0.00 | - | 4 | 133 | 64.92% |
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 9.40 | 6.00 | 9.80 | 0.00 | - | - | 1 | 46.27% |
| EA240621P00135000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 8.36 | 7.40 | 8.50 | -0.53 | -5.96% | 22 | 2,084 | 17.36% |
| EA240920P00135000 | 2024-05-09 3:12PM EDT | 2024-09-20 | 9.70 | 9.20 | 9.80 | 0.00 | - | 13 | 225 | 15.49% |
| EA241220P00135000 | 2024-05-08 11:54AM EDT | 2024-12-20 | 11.10 | 10.70 | 12.90 | 0.00 | - | - | 1 | 20.48% |
| EA250117P00135000 | 2024-05-08 10:14AM EDT | 2025-01-17 | 11.50 | 11.20 | 12.20 | 0.00 | - | 3 | 238 | 17.57% |
| EA250620P00135000 | 2024-05-06 1:16PM EDT | 2025-06-20 | 13.10 | 13.10 | 14.00 | 0.00 | - | 7 | 267 | 17.36% |
| EA260116P00135000 | 2024-04-08 3:43PM EDT | 2026-01-16 | 15.20 | 16.10 | 17.30 | 0.00 | - | 3 | 31 | 19.19% |
© 2024 Yahoo. All rights reserved.