Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240816C00120000 | 2024-06-28 9:47AM EDT | 120.00 | 21.53 | 18.00 | 21.50 | 0.00 | - | 1 | 0 | 52.32% |
| EA240816C00130000 | 2024-06-24 12:47PM EDT | 130.00 | 13.77 | 10.10 | 11.10 | 0.00 | - | 2 | 3 | 30.96% |
| EA240816C00135000 | 2024-06-28 10:47AM EDT | 135.00 | 8.65 | 7.10 | 7.30 | 0.00 | - | 20 | 48 | 27.77% |
| EA240816C00140000 | 2024-07-03 12:28PM EDT | 140.00 | 4.10 | 4.20 | 4.40 | -0.20 | -4.65% | 12 | 0 | 26.11% |
| EA240816C00145000 | 2024-07-03 10:31AM EDT | 145.00 | 2.15 | 2.20 | 2.35 | +0.02 | +0.94% | 17 | 0 | 24.83% |
| EA240816C00150000 | 2024-07-03 12:00PM EDT | 150.00 | 1.05 | 1.05 | 1.20 | -0.07 | -6.25% | 1 | 659 | 24.66% |
| EA240816C00155000 | 2024-07-03 12:23PM EDT | 155.00 | 0.55 | 0.45 | 0.55 | -0.07 | -11.29% | 2 | 80 | 24.41% |
| EA240816C00160000 | 2024-07-01 3:54PM EDT | 160.00 | 0.24 | 0.05 | 2.30 | 0.00 | - | 5 | 0 | 45.24% |
| EA240816C00170000 | 2024-06-26 12:19PM EDT | 170.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | - | 0 | 48.80% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240816P00115000 | 2024-06-13 10:33AM EDT | 115.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 1 | 2 | 50.34% |
| EA240816P00120000 | 2024-07-02 10:39AM EDT | 120.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 25 | 0 | 29.93% |
| EA240816P00125000 | 2024-06-27 2:27PM EDT | 125.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 2 | 71 | 26.65% |
| EA240816P00130000 | 2024-07-03 11:14AM EDT | 130.00 | 1.45 | 1.30 | 1.45 | -0.05 | -3.33% | 3 | 0 | 24.33% |
| EA240816P00135000 | 2024-07-03 10:31AM EDT | 135.00 | 2.75 | 2.55 | 2.70 | -0.07 | -2.48% | 4 | 924 | 22.63% |
| EA240816P00140000 | 2024-07-02 2:26PM EDT | 140.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 8 | 126 | 21.78% |
| EA240816P00145000 | 2024-06-27 10:34AM EDT | 145.00 | 6.40 | 7.60 | 8.20 | 0.00 | - | - | 0 | 21.99% |
| EA240816P00150000 | 2024-06-25 11:26AM EDT | 150.00 | 10.70 | 10.50 | 13.50 | 0.00 | - | - | 0 | 31.42% |
| EA240816P00155000 | 2024-06-25 11:18AM EDT | 155.00 | 14.99 | 15.10 | 18.40 | 0.00 | - | - | 1 | 37.45% |
© 2024 Yahoo. All rights reserved.