Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240726C00130000 | 2024-06-20 2:36PM EDT | 130.00 | 10.03 | 8.20 | 12.10 | 0.00 | - | - | 2 | 43.69% |
| EA240726C00131000 | 2024-06-11 2:33PM EDT | 131.00 | 8.51 | 8.10 | 11.10 | 0.00 | - | - | 1 | 41.24% |
| EA240726C00133000 | 2024-06-11 9:31AM EDT | 133.00 | 5.35 | 6.10 | 9.40 | 0.00 | - | - | 1 | 38.48% |
| EA240726C00134000 | 2024-06-17 3:41PM EDT | 134.00 | 5.60 | 6.10 | 7.10 | 0.00 | - | 4 | 4 | 26.06% |
| EA240726C00137000 | 2024-06-25 12:13PM EDT | 137.00 | 4.80 | 4.00 | 6.30 | 0.00 | - | 1 | 4 | 33.69% |
| EA240726C00138000 | 2024-06-25 9:50AM EDT | 138.00 | 4.66 | 2.20 | 3.70 | 0.00 | - | 10 | 16 | 19.86% |
| EA240726C00139000 | 2024-06-26 3:07PM EDT | 139.00 | 3.95 | 1.80 | 3.10 | 0.00 | - | 1 | 174 | 19.41% |
| EA240726C00140000 | 2024-06-27 2:32PM EDT | 140.00 | 2.66 | 2.25 | 3.40 | 0.00 | - | 1 | 30 | 24.59% |
| EA240726C00141000 | 2024-06-28 1:26PM EDT | 141.00 | 2.40 | 1.75 | 2.00 | +0.42 | +21.21% | 8 | 10 | 18.12% |
| EA240726C00142000 | 2024-06-28 1:26PM EDT | 142.00 | 1.97 | 1.35 | 1.60 | +0.19 | +10.67% | 8 | 63 | 17.88% |
| EA240726C00143000 | 2024-06-27 1:48PM EDT | 143.00 | 1.44 | 1.05 | 1.25 | 0.00 | - | 1 | 3 | 17.60% |
| EA240726C00145000 | 2024-06-28 3:15PM EDT | 145.00 | 0.60 | 0.60 | 0.75 | -0.45 | -42.86% | 8 | 13 | 17.41% |
| EA240726C00146000 | 2024-06-25 10:30AM EDT | 146.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 1 | 11 | 17.14% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240726P00125000 | 2024-06-26 3:33PM EDT | 125.00 | 0.26 | 0.05 | 2.30 | 0.00 | - | 1 | 11 | 51.32% |
| EA240726P00126000 | 2024-06-26 3:33PM EDT | 126.00 | 0.28 | 0.00 | 2.30 | 0.00 | - | 1 | 9 | 49.05% |
| EA240726P00128000 | 2024-06-24 9:32AM EDT | 128.00 | 0.47 | 0.10 | 2.30 | 0.00 | - | 18 | 9 | 44.46% |
| EA240726P00130000 | 2024-06-14 2:33PM EDT | 130.00 | 1.07 | 0.20 | 2.30 | 0.00 | - | - | 2 | 39.82% |
| EA240726P00131000 | 2024-06-21 1:58PM EDT | 131.00 | 0.63 | 0.25 | 1.65 | 0.00 | - | 6 | 8 | 31.96% |
| EA240726P00135000 | 2024-06-28 3:15PM EDT | 135.00 | 0.85 | 0.75 | 0.90 | -0.04 | -4.49% | 8 | 10 | 16.72% |
| EA240726P00138000 | 2024-06-20 1:17PM EDT | 138.00 | 2.35 | 1.55 | 1.75 | 0.00 | - | - | 1 | 15.66% |
| EA240726P00139000 | 2024-06-28 3:39PM EDT | 139.00 | 2.08 | 1.90 | 2.15 | +0.12 | +6.12% | 2 | 3 | 15.31% |
| EA240726P00140000 | 2024-06-25 10:59AM EDT | 140.00 | 2.01 | 2.35 | 2.65 | 0.00 | - | 2 | 6 | 15.17% |
© 2024 Yahoo. All rights reserved.