Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116C00090000 | 2024-04-18 10:14AM EDT | 90.00 | 46.32 | 46.20 | 46.90 | 0.00 | - | 1 | 2 | 43.78% |
| EA260116C00110000 | 2023-12-06 1:16PM EDT | 110.00 | 43.11 | 37.80 | 41.50 | 0.00 | - | 2 | 2 | 50.35% |
| EA260116C00115000 | 2023-12-04 4:10PM EDT | 115.00 | 38.16 | 34.00 | 37.60 | 0.00 | - | 2 | 0 | 50.61% |
| EA260116C00125000 | 2024-04-01 9:30AM EDT | 125.00 | 26.50 | 22.30 | 22.80 | 0.00 | - | 1 | 4 | 33.58% |
| EA260116C00130000 | 2024-04-25 12:13PM EDT | 130.00 | 19.80 | 19.60 | 20.10 | 0.00 | - | 2 | 12 | 32.57% |
| EA260116C00135000 | 2024-04-16 10:05AM EDT | 135.00 | 17.10 | 17.10 | 17.50 | 0.00 | - | 2 | 10 | 31.47% |
| EA260116C00140000 | 2024-04-16 10:42AM EDT | 140.00 | 15.30 | 14.80 | 15.20 | 0.00 | - | 1 | 55 | 30.59% |
| EA260116C00145000 | 2023-12-19 1:16PM EDT | 145.00 | 20.30 | 18.60 | 19.60 | 0.00 | - | 1 | 48 | 39.61% |
| EA260116C00150000 | 2024-02-15 12:29PM EDT | 150.00 | 20.63 | 14.90 | 15.80 | 0.00 | - | 2 | 18 | 36.05% |
| EA260116C00155000 | 2024-03-14 11:33AM EDT | 155.00 | 13.60 | 9.60 | 10.20 | 0.00 | - | 16 | 30 | 29.38% |
| EA260116C00160000 | 2024-04-05 11:19AM EDT | 160.00 | 9.30 | 6.50 | 7.80 | 0.00 | - | 1 | 155 | 27.25% |
| EA260116C00165000 | 2024-03-22 9:30AM EDT | 165.00 | 8.80 | 6.20 | 7.10 | 0.00 | - | 3 | 21 | 27.70% |
| EA260116C00170000 | 2024-03-22 9:30AM EDT | 170.00 | 7.40 | 5.40 | 6.00 | 0.00 | - | 2 | 23 | 27.25% |
| EA260116C00175000 | 2024-03-05 10:30AM EDT | 175.00 | 7.90 | 5.60 | 6.10 | 0.00 | - | 1 | 12 | 28.87% |
| EA260116C00180000 | 2024-01-22 2:27PM EDT | 180.00 | 6.34 | 7.10 | 7.90 | 0.00 | - | 4 | 7 | 33.55% |
| EA260116C00185000 | 2024-03-20 9:41AM EDT | 185.00 | 4.80 | 0.00 | 3.30 | 0.00 | - | 5 | 5 | 25.58% |
| EA260116C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 4.60 | 3.20 | 3.60 | 0.00 | - | 1 | 4 | 27.44% |
| EA260116C00195000 | 2024-04-15 10:11AM EDT | 195.00 | 2.20 | 1.75 | 2.00 | 0.00 | - | 1 | 34 | 24.25% |
| EA260116C00200000 | 2024-04-29 3:43PM EDT | 200.00 | 1.65 | 1.40 | 1.65 | 0.00 | - | 2 | 57 | 24.08% |
| EA260116C00210000 | 2024-04-30 9:37AM EDT | 210.00 | 1.00 | 0.90 | 1.10 | -0.05 | -4.76% | 3 | 2 | 23.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA260116P00060000 | 2024-02-20 10:30AM EDT | 60.00 | 0.75 | 0.35 | 1.25 | 0.00 | - | 1 | 6 | 38.06% |
| EA260116P00065000 | 2023-12-28 10:30AM EDT | 65.00 | 0.95 | 0.55 | 1.30 | 0.00 | - | 1 | 3 | 34.85% |
| EA260116P00070000 | 2024-04-26 11:32AM EDT | 70.00 | 1.35 | 0.10 | 1.65 | 0.00 | - | 1 | 104 | 33.47% |
| EA260116P00075000 | 2024-03-19 3:31PM EDT | 75.00 | 1.70 | 1.65 | 2.10 | 0.00 | - | 10 | 10 | 32.29% |
| EA260116P00085000 | 2024-03-19 9:30AM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 6.25% |
| EA260116P00090000 | 2024-04-24 9:59AM EDT | 90.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 24 | 35 | 27.24% |
| EA260116P00095000 | 2024-04-23 9:47AM EDT | 95.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 1 | 9 | 25.99% |
| EA260116P00100000 | 2024-04-11 2:16PM EDT | 100.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 2 | 15 | 24.71% |
| EA260116P00105000 | 2024-04-11 2:15PM EDT | 105.00 | 5.40 | 5.60 | 6.00 | 0.00 | - | 1 | 4 | 23.81% |
| EA260116P00110000 | 2024-04-11 2:16PM EDT | 110.00 | 6.50 | 6.90 | 7.20 | 0.00 | - | 1 | 10 | 22.76% |
| EA260116P00115000 | 2024-04-11 2:16PM EDT | 115.00 | 7.80 | 8.40 | 8.70 | 0.00 | - | 1 | 258 | 21.90% |
| EA260116P00120000 | 2024-04-11 2:21PM EDT | 120.00 | 9.20 | 9.90 | 10.40 | 0.00 | - | 1 | 11 | 21.01% |
| EA260116P00125000 | 2024-04-19 11:22AM EDT | 125.00 | 11.70 | 11.70 | 12.20 | 0.00 | - | 1 | 7 | 19.89% |
| EA260116P00130000 | 2024-04-11 2:17PM EDT | 130.00 | 12.80 | 13.80 | 14.30 | 0.00 | - | 1 | 3 | 18.83% |
| EA260116P00135000 | 2024-04-08 3:43PM EDT | 135.00 | 15.20 | 16.20 | 16.70 | 0.00 | - | 3 | 31 | 17.77% |
| EA260116P00140000 | 2024-04-08 12:10PM EDT | 140.00 | 17.80 | 18.70 | 19.40 | 0.00 | - | 1 | 24 | 16.66% |
| EA260116P00150000 | 2024-04-08 3:10PM EDT | 150.00 | 23.50 | 24.70 | 25.80 | 0.00 | - | - | 1 | 14.20% |
| EA260116P00155000 | 2024-01-30 4:03PM EDT | 155.00 | 22.10 | 20.70 | 21.60 | 0.00 | - | - | 20 | 0.00% |
| EA260116P00165000 | 2024-04-08 1:13PM EDT | 165.00 | 35.20 | 36.20 | 40.50 | 0.00 | - | 1 | 2 | 18.00% |
© 2024 Yahoo. All rights reserved.