Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913C00145000 | 2024-09-06 3:14PM EDT | 2024-09-13 | 1.42 | 1.35 | 1.50 | -1.38 | -49.29% | 5 | 9 | 26.47% |
| EA240920C00145000 | 2024-09-06 3:10PM EDT | 2024-09-20 | 2.55 | 2.50 | 2.70 | -0.90 | -26.09% | 860 | 2,432 | 29.15% |
| EA240927C00145000 | 2024-09-04 10:09AM EDT | 2024-09-27 | 4.77 | 2.85 | 3.20 | 0.00 | - | 1 | 8 | 27.22% |
| EA241018C00145000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 4.40 | 4.30 | 4.50 | -0.50 | -10.20% | 501 | 51 | 25.78% |
| EA241220C00145000 | 2024-09-05 3:14PM EDT | 2024-12-20 | 9.90 | 8.10 | 8.40 | +1.20 | +13.79% | 2 | 360 | 28.90% |
| EA250117C00145000 | 2024-09-06 1:00PM EDT | 2025-01-17 | 9.10 | 9.10 | 9.50 | -1.90 | -17.27% | 15 | 588 | 28.84% |
| EA250620C00145000 | 2024-09-03 12:53PM EDT | 2025-06-20 | 16.69 | 14.10 | 15.00 | 0.00 | - | 1 | 89 | 30.44% |
| EA260116C00145000 | 2024-09-04 12:04PM EDT | 2026-01-16 | 21.70 | 19.00 | 20.00 | 0.00 | - | 23 | 74 | 30.64% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240913P00145000 | 2024-09-06 1:28PM EDT | 2024-09-13 | 2.37 | 2.20 | 2.40 | +0.73 | +44.51% | 5 | 60 | 25.22% |
| EA240920P00145000 | 2024-09-06 2:59PM EDT | 2024-09-20 | 3.50 | 3.20 | 3.40 | +1.05 | +42.86% | 24 | 720 | 26.47% |
| EA240927P00145000 | 2024-09-06 1:02PM EDT | 2024-09-27 | 3.70 | 3.40 | 3.70 | +2.55 | +221.74% | 1 | 15 | 23.57% |
| EA241004P00145000 | 2024-08-26 11:03AM EDT | 2024-10-04 | 1.86 | 3.70 | 4.10 | 0.00 | - | - | 2 | 22.86% |
| EA241011P00145000 | 2024-08-29 11:58AM EDT | 2024-10-11 | 1.64 | 4.10 | 4.40 | 0.00 | - | - | 9 | 22.08% |
| EA241018P00145000 | 2024-09-06 3:50PM EDT | 2024-10-18 | 5.18 | 4.40 | 4.60 | +1.58 | +43.89% | 132 | 276 | 21.16% |
| EA241220P00145000 | 2024-09-06 2:36PM EDT | 2024-12-20 | 7.60 | 7.10 | 7.50 | +1.10 | +16.92% | 8 | 111 | 22.75% |
| EA250117P00145000 | 2024-09-06 2:49PM EDT | 2025-01-17 | 8.10 | 7.80 | 8.10 | +1.94 | +31.49% | 4 | 781 | 21.93% |
| EA250321P00145000 | 2024-09-06 2:34PM EDT | 2025-03-21 | 9.70 | 9.20 | 9.90 | +1.20 | +14.12% | 2 | 79 | 22.33% |
| EA250620P00145000 | 2024-09-04 12:58PM EDT | 2025-06-20 | 9.30 | 10.70 | 11.50 | 0.00 | - | 22 | 169 | 21.60% |
| EA260116P00145000 | 2024-08-29 12:51PM EDT | 2026-01-16 | 10.90 | 13.50 | 14.10 | 0.00 | - | 1 | 4 | 20.30% |
© 2024 Yahoo. All rights reserved.