Australia markets open in 5 hours 36 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.27+1.64 (+1.31%)
At close: 04:00PM EDT
127.42 +0.15 (+0.12%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240426C001140002024-04-18 12:54PM EDT114.0011.8011.5015.40+11.80--152.93%
EA240426C001150002024-04-18 12:54PM EDT115.0010.8010.5014.40+10.80--2105.18%
EA240426C001210002024-04-12 12:40PM EDT121.007.706.408.600.00-2255.27%
EA240426C001250002024-04-19 12:55PM EDT125.002.752.903.20+2.75-4828.64%
EA240426C001270002024-04-18 1:17PM EDT127.000.981.601.75+0.98--724.78%
EA240426C001280002024-04-19 3:37PM EDT128.001.081.101.25+0.17+18.68%5511524.32%
EA240426C001290002024-04-19 11:36AM EDT129.000.650.700.85+0.15+30.00%4526723.88%
EA240426C001300002024-04-19 3:29PM EDT130.000.500.450.55+0.28+127.27%153223.51%
EA240426C001310002024-04-19 10:55AM EDT131.000.300.250.35+0.18+150.00%15023.49%
EA240426C001320002024-04-19 11:40AM EDT132.000.180.150.20+0.08+80.00%116723.05%
EA240426C001330002024-04-18 12:54PM EDT133.000.100.050.150.00-27924.51%
EA240426C001340002024-04-17 3:04PM EDT134.000.100.000.600.00-23641.16%
EA240426C001350002024-04-10 11:42AM EDT135.000.450.001.900.00-71953.03%
EA240426C001360002024-04-15 10:00AM EDT136.000.150.000.750.00-230852.30%
EA240426C001370002024-04-16 2:44PM EDT137.000.050.000.750.00-13555.96%
EA240426C001380002024-04-18 12:54PM EDT138.000.030.000.100.00-2936.13%
EA240426C001390002024-04-15 10:00AM EDT139.000.050.000.750.00-21651.66%
EA240426C001400002024-04-05 10:34AM EDT140.000.150.000.750.00-11554.69%
EA240426C001410002024-04-18 10:46AM EDT141.000.050.000.750.00-32357.72%
EA240426C001420002024-03-22 12:37PM EDT142.000.480.000.750.00-4860.64%
EA240426C001430002024-03-25 2:04PM EDT143.000.250.000.750.00-1263.48%
EA240426C001440002024-03-25 9:30AM EDT144.000.280.000.750.00-1166.31%
EA240426C001450002024-03-21 12:07PM EDT145.000.350.000.750.00-1469.04%
EA240426C001460002024-03-21 11:17AM EDT146.000.250.001.900.00--291.46%
EA240426C001470002024-03-27 10:56AM EDT147.000.050.000.750.00-202074.51%
EA240426C001600002024-03-11 9:37AM EDT160.000.200.000.750.00-11106.35%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240426P001150002024-03-25 10:25AM EDT115.000.150.001.350.00-1169.14%
EA240426P001170002024-04-17 11:09AM EDT117.000.050.002.050.00-1269.97%
EA240426P001190002024-04-05 11:25AM EDT119.000.150.000.150.00-210034.38%
EA240426P001200002024-04-18 2:26PM EDT120.000.220.000.150.00-9830.96%
EA240426P001210002024-04-18 12:10PM EDT121.000.200.050.15+0.20--127.54%
EA240426P001220002024-04-18 10:02AM EDT122.000.300.100.200.00-115725.93%
EA240426P001230002024-04-18 2:26PM EDT123.000.670.200.300.00-163225.15%
EA240426P001240002024-04-19 3:58PM EDT124.000.410.350.45-0.34-45.33%2094824.46%
EA240426P001250002024-04-19 12:44PM EDT125.000.730.550.65-0.50-40.65%56023.63%
EA240426P001260002024-04-19 3:58PM EDT126.000.840.800.95-0.94-52.81%27013623.17%
EA240426P001270002024-04-19 12:47PM EDT127.001.451.201.35-0.78-34.98%183222.78%
EA240426P001280002024-04-19 12:28PM EDT128.002.101.651.85-0.87-29.29%317222.32%
EA240426P001290002024-04-19 1:50PM EDT129.002.602.252.45-1.20-31.58%37121.68%
EA240426P001300002024-04-18 9:37AM EDT130.003.732.953.200.00-14721.92%
EA240426P001310002024-04-18 2:19PM EDT131.005.903.405.200.00-125844.97%
EA240426P001320002024-04-17 3:32PM EDT132.005.693.805.000.00-79725.20%
EA240426P001330002024-04-16 11:24AM EDT133.006.003.806.800.00-1147.14%
EA240426P001340002024-04-17 9:48AM EDT134.007.104.808.600.00-19066.60%
EA240426P001350002024-03-21 10:58AM EDT135.003.505.809.800.00-1074.83%
EA240426P001360002024-04-09 10:03AM EDT136.005.206.8010.800.00--079.35%
EA240426P001370002024-04-10 2:18PM EDT137.008.008.0011.800.00-4183.69%
EA240426P001380002024-03-19 3:22PM EDT138.005.9210.5014.300.00-1080.13%
EA240426P001390002024-03-20 2:20PM EDT139.007.6810.3013.500.00--086.13%
EA240426P001420002024-03-14 3:57PM EDT142.007.5512.4015.100.00-1060.45%