UK markets open in 5 hours 24 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.41-3.01 (-2.31%)
At close: 04:00PM EST
128.10 +0.69 (+0.54%)
After hours: 07:01PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA221209C001400002022-12-05 11:29AM EST2022-12-090.010.000.16-0.09-90.00%13055.47%
EA221216C001400002022-12-06 12:14PM EST2022-12-160.200.140.25-0.12-37.50%271,27238.09%
EA221223C001400002022-12-05 11:32AM EST2022-12-230.600.240.510.00-1834.96%
EA221230C001400002022-12-05 10:57AM EST2022-12-301.050.310.750.00-2932.94%
EA230120C001400002022-12-06 2:48PM EST2023-01-200.981.001.17-0.65-39.88%122,32427.89%
EA230317C001400002022-12-05 3:55PM EST2023-03-174.453.203.550.00-191,65729.93%
EA230616C001400002022-12-06 3:15PM EST2023-06-166.406.256.70-1.35-17.42%31,66430.98%
EA240119C001400002022-11-30 10:13AM EST2024-01-1912.7012.2513.850.00-114234.75%
EA250117C001400002022-12-02 1:46PM EST2025-01-1723.1119.2020.550.00-11134.34%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA221209P001400002022-11-29 12:38PM EST2022-12-0912.2012.3012.850.00--170.22%
EA221216P001400002022-11-11 1:28PM EST2022-12-1610.9512.2013.100.00-12345.56%
EA221223P001400002022-11-29 10:33AM EST2022-12-2312.2011.8013.850.00--146.63%
EA230120P001400002022-11-30 1:30PM EST2023-01-2013.1012.9013.400.00-61,05624.66%
EA230317P001400002022-12-06 3:44PM EST2023-03-1714.5314.4514.95+0.78+5.67%212924.66%
EA230616P001400002022-12-05 12:01PM EST2023-06-1613.3515.8516.550.00-36222.99%
EA240119P001400002022-12-02 3:21PM EST2024-01-1916.3517.9519.450.00-1230821.56%
EA250117P001400002022-10-06 1:50PM EST2025-01-1725.7021.0022.200.00-5519.53%