Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621C00075000 | 2024-03-12 9:48AM EDT | 75.00 | 61.87 | 52.90 | 56.00 | 0.00 | - | - | 1 | 119.29% |
| EA240621C00080000 | 2024-02-09 1:30PM EDT | 80.00 | 60.83 | 54.40 | 58.30 | 0.00 | - | 1 | 1 | 176.10% |
| EA240621C00090000 | 2023-09-18 10:40AM EDT | 90.00 | 35.29 | 44.00 | 44.70 | 0.00 | - | 1 | 4 | 130.32% |
| EA240621C00100000 | 2023-07-05 1:42PM EDT | 100.00 | 36.82 | 29.30 | 30.00 | 0.00 | - | 1 | 1 | 68.41% |
| EA240621C00105000 | 2024-01-05 11:18AM EDT | 105.00 | 34.60 | 33.20 | 35.50 | 0.00 | - | 11 | 105 | 125.01% |
| EA240621C00110000 | 2024-04-10 11:58AM EDT | 110.00 | 20.70 | 16.60 | 19.30 | 0.00 | - | 2 | 27 | 46.68% |
| EA240621C00115000 | 2024-04-23 3:22PM EDT | 115.00 | 14.10 | 13.60 | 14.00 | 0.00 | - | 2 | 203 | 35.34% |
| EA240621C00120000 | 2024-04-25 1:32PM EDT | 120.00 | 9.99 | 9.60 | 9.80 | 0.00 | - | 2 | 228 | 30.92% |
| EA240621C00125000 | 2024-04-29 2:33PM EDT | 125.00 | 6.80 | 6.10 | 6.30 | 0.00 | - | 19 | 278 | 28.06% |
| EA240621C00130000 | 2024-04-30 10:06AM EDT | 130.00 | 3.60 | 3.50 | 3.70 | -0.50 | -12.20% | 9 | 685 | 26.42% |
| EA240621C00135000 | 2024-04-30 11:14AM EDT | 135.00 | 1.70 | 1.80 | 1.90 | -0.50 | -22.73% | 32 | 1,396 | 24.98% |
| EA240621C00140000 | 2024-04-30 12:21PM EDT | 140.00 | 0.87 | 0.80 | 0.90 | -0.23 | -21.70% | 3 | 2,134 | 24.35% |
| EA240621C00145000 | 2024-04-30 11:54AM EDT | 145.00 | 0.35 | 0.35 | 0.40 | -0.12 | -25.53% | 7 | 2,590 | 24.15% |
| EA240621C00150000 | 2024-04-29 12:44PM EDT | 150.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 212 | 2,482 | 28.64% |
| EA240621C00155000 | 2024-04-25 9:46AM EDT | 155.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 15 | 349 | 35.89% |
| EA240621C00160000 | 2024-04-25 9:46AM EDT | 160.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 15 | 896 | 56.71% |
| EA240621C00165000 | 2024-04-29 2:34PM EDT | 165.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 372 | 35.79% |
| EA240621C00170000 | 2024-04-30 9:52AM EDT | 170.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 6 | 347 | 58.68% |
| EA240621C00175000 | 2024-02-16 11:01AM EDT | 175.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 25 | 130 | 52.95% |
| EA240621C00180000 | 2024-01-19 10:41AM EDT | 180.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 64 | 50.68% |
| EA240621C00185000 | 2024-02-21 12:26PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 37 | 65.45% |
| EA240621C00190000 | 2023-08-16 9:46AM EDT | 190.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 25 | 50.88% |
| EA240621C00195000 | 2023-08-09 10:34AM EDT | 195.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 53.52% |
| EA240621C00200000 | 2023-08-16 1:29PM EDT | 200.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 52.54% |
| EA240621C00210000 | 2024-03-11 10:15AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621P00055000 | 2024-03-22 11:45AM EDT | 55.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 24 | 139.45% |
| EA240621P00060000 | 2024-04-04 3:51PM EDT | 60.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 115.04% |
| EA240621P00075000 | 2023-10-25 1:21PM EDT | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EA240621P00080000 | 2023-11-10 4:50PM EDT | 80.00 | 0.54 | 0.15 | 0.45 | 0.00 | - | 1 | 361 | 64.84% |
| EA240621P00085000 | 2024-04-18 12:54PM EDT | 85.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 12 | 346 | 75.29% |
| EA240621P00090000 | 2024-02-23 10:50AM EDT | 90.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 4 | 930 | 52.44% |
| EA240621P00095000 | 2024-04-23 3:40PM EDT | 95.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | 10 | 708 | 58.89% |
| EA240621P00100000 | 2024-04-26 2:50PM EDT | 100.00 | 0.31 | 0.05 | 2.35 | 0.00 | - | 20 | 646 | 51.34% |
| EA240621P00105000 | 2024-04-15 3:18PM EDT | 105.00 | 0.50 | 0.35 | 0.40 | 0.00 | - | 6 | 1,135 | 32.52% |
| EA240621P00110000 | 2024-04-22 1:44PM EDT | 110.00 | 0.68 | 0.55 | 0.65 | 0.00 | - | 29 | 471 | 29.44% |
| EA240621P00115000 | 2024-04-26 2:50PM EDT | 115.00 | 0.99 | 1.00 | 1.10 | 0.00 | - | 21 | 1,442 | 26.64% |
| EA240621P00120000 | 2024-04-29 3:03PM EDT | 120.00 | 1.95 | 1.85 | 2.00 | +0.15 | +8.33% | 4 | 1,978 | 24.63% |
| EA240621P00125000 | 2024-04-29 10:36AM EDT | 125.00 | 3.50 | 3.30 | 3.60 | +0.65 | +22.81% | 4 | 1,449 | 23.16% |
| EA240621P00130000 | 2024-04-30 11:15AM EDT | 130.00 | 5.95 | 5.80 | 6.00 | +0.75 | +14.42% | 10 | 2,234 | 21.47% |
| EA240621P00135000 | 2024-04-29 12:59PM EDT | 135.00 | 8.37 | 9.10 | 9.40 | 0.00 | - | 122 | 2,099 | 20.19% |
| EA240621P00140000 | 2024-04-22 11:42AM EDT | 140.00 | 13.20 | 12.40 | 13.60 | 0.00 | - | 3 | 707 | 18.95% |
| EA240621P00145000 | 2024-03-21 10:09AM EDT | 145.00 | 12.32 | 15.80 | 19.70 | 0.00 | - | 1 | 45 | 34.91% |
| EA240621P00150000 | 2024-04-10 3:04PM EDT | 150.00 | 20.90 | 21.30 | 24.80 | 0.00 | - | 140 | 64 | 41.24% |
| EA240621P00160000 | 2023-05-10 12:23PM EDT | 160.00 | 35.90 | 33.40 | 34.80 | 0.00 | - | - | 0 | 51.17% |
© 2024 Yahoo. All rights reserved.