Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240719C00115000 | 2024-05-22 11:43AM EDT | 115.00 | 20.20 | 22.50 | 26.40 | 0.00 | - | 2 | 2 | 67.72% |
| EA240719C00125000 | 2024-06-24 9:41AM EDT | 125.00 | 16.30 | 12.70 | 15.60 | 0.00 | - | 1 | 0 | 60.43% |
| EA240719C00130000 | 2024-06-28 3:46PM EDT | 130.00 | 10.00 | 8.60 | 9.60 | 0.00 | - | 2 | 0 | 33.77% |
| EA240719C00134000 | 2024-07-01 1:08PM EDT | 134.00 | 4.30 | 4.70 | 5.60 | 0.00 | - | 1 | 9 | 23.12% |
| EA240719C00135000 | 2024-07-03 11:28AM EDT | 135.00 | 4.14 | 4.40 | 4.70 | -0.16 | -3.72% | 3 | 0 | 21.34% |
| EA240719C00138000 | 2024-07-03 12:28PM EDT | 138.00 | 2.20 | 2.25 | 2.45 | +0.05 | +2.33% | 4 | 0 | 18.15% |
| EA240719C00139000 | 2024-07-03 12:46PM EDT | 139.00 | 1.75 | 1.70 | 1.90 | +0.02 | +1.16% | 3 | 0 | 17.77% |
| EA240719C00140000 | 2024-07-03 11:34AM EDT | 140.00 | 1.30 | 1.30 | 1.40 | +0.02 | +1.56% | 61 | 0 | 17.14% |
| EA240719C00141000 | 2024-07-03 11:26AM EDT | 141.00 | 0.85 | 0.90 | 1.00 | +0.05 | +6.25% | 25 | 0 | 16.68% |
| EA240719C00142000 | 2024-07-02 2:53PM EDT | 142.00 | 0.67 | 0.60 | 0.70 | 0.00 | - | 5 | 0 | 16.41% |
| EA240719C00143000 | 2024-07-03 9:48AM EDT | 143.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 22 | 0 | 16.53% |
| EA240719C00144000 | 2024-07-03 10:27AM EDT | 144.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 227 | 16.65% |
| EA240719C00145000 | 2024-07-03 11:12AM EDT | 145.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 3 | 0 | 16.94% |
| EA240719C00146000 | 2024-07-03 10:21AM EDT | 146.00 | 0.14 | 0.05 | 0.20 | -0.01 | -6.67% | 2 | 0 | 17.75% |
| EA240719C00147000 | 2024-06-27 10:01AM EDT | 147.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 39 | 25.78% |
| EA240719C00148000 | 2024-06-27 3:29PM EDT | 148.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | - | 0 | 26.98% |
| EA240719C00150000 | 2024-07-03 10:21AM EDT | 150.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 2 | 0 | 23.00% |
| EA240719C00155000 | 2024-06-28 2:02PM EDT | 155.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 4 | 18 | 34.96% |
| EA240719C00157500 | 2024-06-28 2:15PM EDT | 157.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 0 | 54.20% |
| EA240719C00165000 | 2024-06-05 9:30AM EDT | 165.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 3 | 59.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240719P00115000 | 2024-06-24 10:23AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 56.93% |
| EA240719P00120000 | 2024-07-02 2:32PM EDT | 120.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 59.96% |
| EA240719P00125000 | 2024-07-03 9:30AM EDT | 125.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 1 | 0 | 32.57% |
| EA240719P00130000 | 2024-07-02 2:32PM EDT | 130.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 314 | 21.39% |
| EA240719P00131000 | 2024-07-01 1:17PM EDT | 131.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 101 | 20.51% |
| EA240719P00135000 | 2024-07-01 12:50PM EDT | 135.00 | 0.94 | 0.50 | 0.60 | 0.00 | - | 3 | 0 | 16.60% |
| EA240719P00136000 | 2024-07-02 11:09AM EDT | 136.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 303 | 379 | 15.99% |
| EA240719P00137000 | 2024-07-02 9:31AM EDT | 137.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 45 | 15.76% |
| EA240719P00138000 | 2024-07-02 11:09AM EDT | 138.00 | 1.85 | 1.30 | 1.45 | 0.00 | - | 1 | 0 | 15.28% |
| EA240719P00139000 | 2024-06-28 3:50PM EDT | 139.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 16 | 0 | 14.92% |
| EA240719P00140000 | 2024-07-02 11:40AM EDT | 140.00 | 2.65 | 2.25 | 2.45 | +0.15 | +6.00% | 2 | 0 | 14.64% |
| EA240719P00141000 | 2024-07-03 10:47AM EDT | 141.00 | 3.30 | 2.85 | 3.20 | +1.10 | +50.00% | 2 | 88 | 15.42% |
| EA240719P00143000 | 2024-06-24 11:31AM EDT | 143.00 | 3.11 | 4.30 | 5.20 | 0.00 | - | - | 24 | 20.83% |
| EA240719P00145000 | 2024-07-01 12:59PM EDT | 145.00 | 7.70 | 6.10 | 6.90 | 0.00 | - | 1 | 135 | 21.92% |
| EA240719P00146000 | 2024-06-25 2:48PM EDT | 146.00 | 6.40 | 6.10 | 9.40 | 0.00 | - | - | 0 | 41.11% |
© 2024 Yahoo. All rights reserved.