Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628C00126000 | 2024-06-14 11:57AM EDT | 126.00 | 9.70 | 11.10 | 14.60 | 0.00 | - | 1 | 1 | 87.30% |
| EA240628C00127000 | 2024-05-21 1:42PM EDT | 127.00 | 3.90 | 9.20 | 13.20 | 0.00 | - | 4 | 4 | 73.97% |
| EA240628C00128000 | 2024-06-05 2:47PM EDT | 128.00 | 10.25 | 9.30 | 13.20 | 0.00 | - | 1 | 302 | 90.19% |
| EA240628C00129000 | 2024-05-22 10:01AM EDT | 129.00 | 6.67 | 8.10 | 12.10 | 0.00 | - | - | 0 | 83.45% |
| EA240628C00130000 | 2024-06-21 9:30AM EDT | 130.00 | 8.31 | 7.10 | 11.10 | +0.34 | +4.27% | 1 | 7 | 78.61% |
| EA240628C00131000 | 2024-06-05 11:03AM EDT | 131.00 | 7.12 | 6.10 | 10.00 | 0.00 | - | 1 | 13 | 71.92% |
| EA240628C00132000 | 2024-05-31 12:47PM EDT | 132.00 | 2.17 | 5.10 | 9.20 | 0.00 | - | 23 | 21 | 70.41% |
| EA240628C00133000 | 2024-05-31 11:53AM EDT | 133.00 | 2.00 | 6.00 | 8.00 | 0.00 | - | 10 | 15 | 61.96% |
| EA240628C00134000 | 2024-06-21 11:58AM EDT | 134.00 | 4.10 | 5.10 | 7.10 | -0.31 | -7.03% | 1 | 23 | 58.45% |
| EA240628C00135000 | 2024-06-21 3:15PM EDT | 135.00 | 3.99 | 4.20 | 4.60 | +0.49 | +14.00% | 4 | 30 | 27.49% |
| EA240628C00136000 | 2024-06-21 3:55PM EDT | 136.00 | 3.38 | 3.30 | 4.10 | +0.58 | +20.71% | 14 | 78 | 31.93% |
| EA240628C00137000 | 2024-06-21 9:40AM EDT | 137.00 | 2.58 | 2.55 | 2.80 | +0.88 | +51.76% | 453 | 418 | 22.07% |
| EA240628C00138000 | 2024-06-21 1:36PM EDT | 138.00 | 1.43 | 1.85 | 2.05 | -0.40 | -21.86% | 10 | 47 | 20.58% |
| EA240628C00139000 | 2024-06-21 12:47PM EDT | 139.00 | 0.85 | 1.25 | 1.45 | -0.13 | -13.27% | 2 | 32 | 19.97% |
| EA240628C00140000 | 2024-06-21 2:28PM EDT | 140.00 | 0.85 | 0.80 | 1.00 | +0.25 | +41.67% | 19 | 215 | 19.90% |
| EA240628C00141000 | 2024-06-21 3:21PM EDT | 141.00 | 0.40 | 0.45 | 0.65 | -0.19 | -32.20% | 6 | 107 | 19.73% |
| EA240628C00142000 | 2024-06-21 3:42PM EDT | 142.00 | 0.28 | 0.25 | 0.40 | +0.03 | +12.00% | 7 | 20 | 19.58% |
| EA240628C00143000 | 2024-06-20 3:36PM EDT | 143.00 | 0.11 | 0.15 | 0.30 | -0.09 | -45.00% | 1 | 141 | 21.14% |
| EA240628C00144000 | 2024-06-07 12:17PM EDT | 144.00 | 0.76 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 21.78% |
| EA240628C00145000 | 2024-06-20 1:00PM EDT | 145.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 33 | 38.01% |
| EA240628C00146000 | 2024-06-13 2:11PM EDT | 146.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 41.70% |
| EA240628C00160000 | 2024-06-17 11:36AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 71.58% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628P00110000 | 2024-06-18 9:56AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 127.05% |
| EA240628P00113000 | 2024-05-13 12:17PM EDT | 113.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 131.15% |
| EA240628P00115000 | 2024-06-17 1:09PM EDT | 115.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 105.66% |
| EA240628P00117000 | 2024-05-22 10:47AM EDT | 117.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 50 | 50 | 92.97% |
| EA240628P00118000 | 2024-05-31 3:29PM EDT | 118.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 100 | 101 | 89.36% |
| EA240628P00120000 | 2024-06-05 12:13PM EDT | 120.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 107 | 63.87% |
| EA240628P00121000 | 2024-06-06 9:48AM EDT | 121.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 73.34% |
| EA240628P00122000 | 2024-06-21 3:01PM EDT | 122.00 | 0.06 | 0.00 | 0.30 | -0.16 | -72.73% | 5 | 5 | 57.81% |
| EA240628P00123000 | 2024-05-28 1:37PM EDT | 123.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 66.50% |
| EA240628P00124000 | 2024-05-22 1:41PM EDT | 124.00 | 0.34 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 79.54% |
| EA240628P00125000 | 2024-06-04 2:44PM EDT | 125.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 10 | 26 | 75.54% |
| EA240628P00126000 | 2024-05-31 12:46PM EDT | 126.00 | 1.15 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 53.22% |
| EA240628P00127000 | 2024-06-21 12:53PM EDT | 127.00 | 0.18 | 0.00 | 0.30 | -0.08 | -30.77% | 2 | 6 | 49.90% |
| EA240628P00128000 | 2024-06-03 12:57PM EDT | 128.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 85 | 81 | 60.35% |
| EA240628P00129000 | 2024-06-07 12:14PM EDT | 129.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 312 | 39.16% |
| EA240628P00130000 | 2024-06-21 1:53PM EDT | 130.00 | 0.10 | 0.10 | 0.15 | -0.14 | -58.33% | 1 | 442 | 33.79% |
| EA240628P00131000 | 2024-06-14 11:09AM EDT | 131.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 32.81% |
| EA240628P00132000 | 2024-06-20 3:47PM EDT | 132.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 950 | 479 | 27.64% |
| EA240628P00133000 | 2024-06-21 12:38PM EDT | 133.00 | 0.20 | 0.05 | 0.15 | -0.45 | -69.23% | 17 | 11 | 24.51% |
| EA240628P00134000 | 2024-06-13 3:05PM EDT | 134.00 | 1.06 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 22.95% |
| EA240628P00135000 | 2024-06-21 3:54PM EDT | 135.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 84 | 36 | 20.95% |
| EA240628P00136000 | 2024-06-21 11:31AM EDT | 136.00 | 0.35 | 0.25 | 0.35 | -0.48 | -57.83% | 32 | 15 | 19.48% |
| EA240628P00137000 | 2024-06-21 2:12PM EDT | 137.00 | 0.68 | 0.40 | 0.55 | -0.23 | -25.27% | 47 | 14 | 18.90% |
| EA240628P00138000 | 2024-06-21 2:14PM EDT | 138.00 | 1.00 | 0.65 | 0.80 | -0.28 | -21.87% | 6 | 36 | 17.77% |
| EA240628P00141000 | 2024-06-05 10:13AM EDT | 141.00 | 4.82 | 2.20 | 2.55 | 0.00 | - | - | 0 | 19.09% |
© 2024 Yahoo. All rights reserved.