Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 2023-05-30 11:21AM EDT | 65.00 | 66.65 | 69.80 | 71.60 | 0.00 | - | 1 | 0 | 94.73% |
| EA250117C00070000 | 2023-03-24 3:14PM EDT | 70.00 | 54.68 | 64.50 | 66.00 | 0.00 | - | 1 | 1 | 84.68% |
| EA250117C00075000 | 2023-11-27 2:37PM EDT | 75.00 | 66.80 | 63.30 | 67.80 | 0.00 | - | 3 | 3 | 99.63% |
| EA250117C00080000 | 2023-11-17 10:45AM EDT | 80.00 | 57.70 | 62.00 | 64.20 | 0.00 | - | 2 | 5 | 101.07% |
| EA250117C00085000 | 2023-11-07 2:14PM EDT | 85.00 | 51.40 | 55.00 | 57.10 | 0.00 | - | 1 | 1 | 85.71% |
| EA250117C00090000 | 2024-04-18 10:14AM EDT | 90.00 | 40.82 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| EA250117C00095000 | 2023-05-12 11:34AM EDT | 95.00 | 40.70 | 41.10 | 41.80 | 0.00 | - | 1 | 11 | 56.67% |
| EA250117C00100000 | 2024-04-05 2:58PM EDT | 100.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 0.00% |
| EA250117C00105000 | 2024-03-07 1:20PM EDT | 105.00 | 36.30 | 30.30 | 34.00 | 0.00 | - | 1 | 27 | 52.71% |
| EA250117C00110000 | 2023-11-07 2:28PM EDT | 110.00 | 31.10 | 33.00 | 35.00 | 0.00 | - | 1 | 104 | 60.32% |
| EA250117C00115000 | 2024-03-13 3:53PM EDT | 115.00 | 30.90 | 21.60 | 22.00 | 0.00 | - | 2 | 16 | 35.79% |
| EA250117C00120000 | 2024-04-15 2:17PM EDT | 120.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 101 | 112 | 0.00% |
| EA250117C00125000 | 2024-04-19 12:54PM EDT | 125.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 0.00% |
| EA250117C00130000 | 2024-04-26 11:46AM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 171 | 0.39% |
| EA250117C00135000 | 2024-04-23 12:21PM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 28 | 286 | 1.56% |
| EA250117C00140000 | 2024-04-25 10:23AM EDT | 140.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 917 | 3.13% |
| EA250117C00145000 | 2024-04-19 12:54PM EDT | 145.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 3.13% |
| EA250117C00150000 | 2024-04-29 2:46PM EDT | 150.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 51 | 1,069 | 3.13% |
| EA250117C00155000 | 2024-03-07 3:31PM EDT | 155.00 | 6.00 | 3.90 | 4.40 | 0.00 | - | 50 | 286 | 29.30% |
| EA250117C00160000 | 2024-04-29 2:46PM EDT | 160.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 50 | 698 | 6.25% |
| EA250117C00165000 | 2024-03-22 12:34PM EDT | 165.00 | 2.60 | 1.35 | 1.60 | 0.00 | - | 1 | 212 | 24.48% |
| EA250117C00170000 | 2024-04-19 10:47AM EDT | 170.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 6.25% |
| EA250117C00175000 | 2024-04-09 2:05PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 554 | 6.25% |
| EA250117C00180000 | 2024-04-12 10:00AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| EA250117C00185000 | 2024-04-09 10:44AM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| EA250117C00190000 | 2024-02-07 1:09PM EDT | 190.00 | 0.65 | 0.60 | 0.95 | 0.00 | - | 6 | 47 | 29.53% |
| EA250117C00195000 | 2024-04-29 3:43PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| EA250117C00200000 | 2024-03-07 3:35PM EDT | 200.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 175 | 229 | 29.13% |
| EA250117C00210000 | 2024-03-05 2:44PM EDT | 210.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 38.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| EA250117P00060000 | 2023-12-07 3:52PM EDT | 60.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 50.10% |
| EA250117P00065000 | 2024-02-08 3:33PM EDT | 65.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 1 | 14 | 57.54% |
| EA250117P00070000 | 2023-02-03 11:47AM EDT | 70.00 | 2.55 | 1.94 | 2.28 | 0.00 | - | 5 | 5 | 55.73% |
| EA250117P00075000 | 2024-02-23 12:24PM EDT | 75.00 | 0.40 | 0.20 | 1.85 | 0.00 | - | 1 | 127 | 48.71% |
| EA250117P00080000 | 2024-02-23 1:27PM EDT | 80.00 | 0.72 | 0.30 | 2.05 | 0.00 | - | 1 | 140 | 45.20% |
| EA250117P00085000 | 2024-01-31 10:48AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| EA250117P00090000 | 2024-04-05 12:13PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 110 | 456 | 6.25% |
| EA250117P00095000 | 2024-04-29 10:17AM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 6.25% |
| EA250117P00100000 | 2024-04-18 1:28PM EDT | 100.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5,605 | 6.25% |
| EA250117P00105000 | 2024-04-26 12:17PM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 583 | 6.25% |
| EA250117P00110000 | 2024-04-29 9:45AM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 3,502 | 3.13% |
| EA250117P00115000 | 2024-04-26 12:08PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 490 | 3.13% |
| EA250117P00120000 | 2024-04-26 11:46AM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,220 | 1.56% |
| EA250117P00125000 | 2024-04-26 11:46AM EDT | 125.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 992 | 0.78% |
| EA250117P00130000 | 2024-04-18 3:24PM EDT | 130.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 19 | 1,265 | 0.00% |
| EA250117P00135000 | 2024-04-19 10:47AM EDT | 135.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| EA250117P00140000 | 2024-04-10 11:25AM EDT | 140.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 370 | 0.00% |
| EA250117P00145000 | 2024-03-26 12:52PM EDT | 145.00 | 17.10 | 17.00 | 19.40 | 0.00 | - | 3 | 509 | 17.71% |
| EA250117P00150000 | 2024-04-02 12:49PM EDT | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
| EA250117P00155000 | 2024-03-28 12:52PM EDT | 155.00 | 22.60 | 25.50 | 27.70 | 0.00 | - | 1 | 67 | 15.61% |
| EA250117P00160000 | 2024-01-29 1:13PM EDT | 160.00 | 22.90 | 20.90 | 21.30 | 0.00 | - | 21 | 29 | 0.00% |
| EA250117P00170000 | 2022-10-31 11:58AM EDT | 170.00 | 45.60 | 43.25 | 44.20 | 0.00 | - | - | 1 | 28.58% |
| EA250117P00175000 | 2022-11-04 9:34AM EDT | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 0.00% |
| EA250117P00180000 | 2023-09-06 9:55AM EDT | 180.00 | 59.10 | 58.00 | 59.00 | 0.00 | - | 1 | 0 | 48.16% |
| EA250117P00185000 | 2022-11-11 1:15PM EDT | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 40.25% |
© 2024 Yahoo. All rights reserved.