Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00119000 | 2024-04-04 1:23PM EDT | 119.00 | 13.20 | 6.10 | 9.80 | 0.00 | - | 4 | 3 | 96.24% |
| EA240503C00120000 | 2024-04-16 12:34PM EDT | 120.00 | 7.70 | 5.10 | 8.80 | 0.00 | - | - | 1 | 89.50% |
| EA240503C00124000 | 2024-04-29 9:33AM EDT | 124.00 | 4.80 | 3.00 | 3.30 | 0.00 | - | 1 | 4 | 28.32% |
| EA240503C00125000 | 2024-04-30 1:40PM EDT | 125.00 | 2.30 | 2.20 | 2.45 | -1.50 | -39.47% | 2 | 12 | 25.64% |
| EA240503C00126000 | 2024-04-30 3:28PM EDT | 126.00 | 1.65 | 1.60 | 1.70 | -1.20 | -42.11% | 10 | 34 | 23.63% |
| EA240503C00127000 | 2024-04-30 11:30AM EDT | 127.00 | 1.00 | 0.95 | 1.15 | -1.00 | -50.00% | 7 | 319 | 23.34% |
| EA240503C00128000 | 2024-04-30 1:23PM EDT | 128.00 | 0.60 | 0.55 | 0.70 | -0.92 | -60.53% | 6 | 408 | 22.51% |
| EA240503C00129000 | 2024-04-30 2:23PM EDT | 129.00 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 1 | 123 | 22.17% |
| EA240503C00130000 | 2024-04-30 12:03PM EDT | 130.00 | 0.10 | 0.15 | 0.25 | -0.40 | -80.00% | 20 | 193 | 23.19% |
| EA240503C00131000 | 2024-04-29 3:19PM EDT | 131.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 9 | 714 | 24.02% |
| EA240503C00132000 | 2024-04-29 1:47PM EDT | 132.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 16 | 101 | 32.13% |
| EA240503C00133000 | 2024-04-29 2:48PM EDT | 133.00 | 0.05 | 0.00 | 0.75 | -0.02 | -28.57% | 1 | 325 | 52.15% |
| EA240503C00134000 | 2024-04-30 2:24PM EDT | 134.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 10 | 87 | 57.03% |
| EA240503C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 61.77% |
| EA240503C00136000 | 2024-04-24 2:12PM EDT | 136.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 18 | 55 | 53.52% |
| EA240503C00137000 | 2024-04-12 12:19PM EDT | 137.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 9 | 11 | 37.70% |
| EA240503C00138000 | 2024-04-11 12:36PM EDT | 138.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 12 | 219 | 40.63% |
| EA240503C00139000 | 2024-04-11 3:34PM EDT | 139.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 43.56% |
| EA240503C00140000 | 2024-04-29 9:45AM EDT | 140.00 | 0.09 | 0.00 | 2.10 | 0.00 | - | 5 | 1,119 | 93.07% |
| EA240503C00141000 | 2024-04-05 10:41AM EDT | 141.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 107 | 107 | 72.46% |
| EA240503C00142000 | 2024-04-03 12:19PM EDT | 142.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 76.07% |
| EA240503C00144000 | 2024-04-01 12:48PM EDT | 144.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | - | 20 | 99.22% |
| EA240503C00146000 | 2024-04-10 11:11AM EDT | 146.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 106.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00110000 | 2024-04-22 12:23PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.59% |
| EA240503P00115000 | 2024-04-08 10:26AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 96.39% |
| EA240503P00116000 | 2024-04-16 3:51PM EDT | 116.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.33% |
| EA240503P00117000 | 2024-03-28 3:54PM EDT | 117.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 54.59% |
| EA240503P00118000 | 2024-04-19 9:31AM EDT | 118.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 55.86% |
| EA240503P00119000 | 2024-04-22 11:54AM EDT | 119.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 12 | 15 | 73.29% |
| EA240503P00120000 | 2024-04-26 3:22PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 58.35% |
| EA240503P00121000 | 2024-04-17 2:34PM EDT | 121.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 36 | 60 | 61.28% |
| EA240503P00122000 | 2024-04-30 2:24PM EDT | 122.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 125 | 27.64% |
| EA240503P00123000 | 2024-04-29 10:00AM EDT | 123.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 130 | 25.20% |
| EA240503P00124000 | 2024-04-30 2:23PM EDT | 124.00 | 0.22 | 0.20 | 0.30 | +0.05 | +29.41% | 1 | 190 | 23.44% |
| EA240503P00125000 | 2024-04-30 3:20PM EDT | 125.00 | 0.50 | 0.35 | 0.50 | +0.24 | +92.31% | 7 | 113 | 22.75% |
| EA240503P00126000 | 2024-04-30 3:16PM EDT | 126.00 | 0.75 | 0.65 | 0.80 | +0.30 | +66.67% | 7 | 80 | 22.07% |
| EA240503P00127000 | 2024-04-30 11:27AM EDT | 127.00 | 1.17 | 1.05 | 1.20 | +0.42 | +56.00% | 59 | 58 | 20.90% |
| EA240503P00128000 | 2024-04-30 2:31PM EDT | 128.00 | 1.75 | 1.65 | 1.85 | +0.55 | +45.83% | 69 | 58 | 21.92% |
| EA240503P00129000 | 2024-04-26 1:36PM EDT | 129.00 | 1.70 | 2.30 | 2.65 | 0.00 | - | 38 | 46 | 23.88% |
| EA240503P00130000 | 2024-04-29 10:05AM EDT | 130.00 | 2.13 | 3.10 | 3.40 | 0.00 | - | 25 | 400 | 22.27% |
| EA240503P00131000 | 2024-04-25 2:38PM EDT | 131.00 | 3.90 | 3.90 | 4.50 | 0.00 | - | 12 | 17 | 30.08% |
| EA240503P00132000 | 2024-04-24 1:41PM EDT | 132.00 | 4.99 | 3.20 | 5.90 | 0.00 | - | 6 | 6 | 46.29% |
| EA240503P00133000 | 2024-04-16 10:35AM EDT | 133.00 | 6.70 | 4.30 | 8.20 | 0.00 | - | 1 | 22 | 81.93% |
| EA240503P00134000 | 2024-04-02 9:48AM EDT | 134.00 | 3.20 | 5.30 | 9.00 | 0.00 | - | - | 4 | 83.30% |
| EA240503P00135000 | 2024-04-26 3:10PM EDT | 135.00 | 6.80 | 6.30 | 10.00 | 0.00 | - | 1 | 11 | 88.82% |
| EA240503P00136000 | 2024-04-26 3:10PM EDT | 136.00 | 7.76 | 7.30 | 11.20 | 0.00 | - | 1 | 0 | 98.78% |
| EA240503P00137000 | 2024-04-17 10:12AM EDT | 137.00 | 9.70 | 9.20 | 12.20 | 0.00 | - | 1 | 0 | 63.09% |
© 2024 Yahoo. All rights reserved.