Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426C00114000 | 2024-04-18 12:54PM EDT | 114.00 | 11.80 | 11.30 | 15.40 | 0.00 | - | - | 1 | 100.00% |
| EA240426C00115000 | 2024-04-18 12:54PM EDT | 115.00 | 10.80 | 10.30 | 14.40 | 0.00 | - | - | 2 | 92.97% |
| EA240426C00121000 | 2024-04-12 12:40PM EDT | 121.00 | 7.70 | 4.30 | 8.30 | 0.00 | - | 2 | 2 | 171.78% |
| EA240426C00125000 | 2024-04-23 2:50PM EDT | 125.00 | 2.85 | 1.90 | 2.55 | 0.00 | - | 1 | 9 | 37.89% |
| EA240426C00127000 | 2024-04-25 3:16PM EDT | 127.00 | 0.95 | 0.70 | 0.85 | -0.65 | -40.62% | 32 | 7 | 25.78% |
| EA240426C00128000 | 2024-04-24 3:54PM EDT | 128.00 | 0.92 | 0.25 | 0.35 | 0.00 | - | 58 | 175 | 23.88% |
| EA240426C00129000 | 2024-04-25 12:42PM EDT | 129.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 84 | 531 | 25.78% |
| EA240426C00130000 | 2024-04-24 3:55PM EDT | 130.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 45 | 93 | 31.25% |
| EA240426C00131000 | 2024-04-25 9:30AM EDT | 131.00 | 0.15 | 0.00 | 0.10 | +0.08 | +114.29% | 3 | 58 | 39.26% |
| EA240426C00132000 | 2024-04-24 12:58PM EDT | 132.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 10 | 76 | 59.86% |
| EA240426C00133000 | 2024-04-18 12:54PM EDT | 133.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 79 | 68.36% |
| EA240426C00134000 | 2024-04-24 10:12AM EDT | 134.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 36 | 58.01% |
| EA240426C00135000 | 2024-04-10 11:42AM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 7 | 19 | 114.06% |
| EA240426C00136000 | 2024-04-15 10:00AM EDT | 136.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 308 | 102.73% |
| EA240426C00137000 | 2024-04-23 3:57PM EDT | 137.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 4 | 31 | 106.64% |
| EA240426C00138000 | 2024-04-18 12:54PM EDT | 138.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 140.63% |
| EA240426C00139000 | 2024-04-15 10:00AM EDT | 139.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 149.02% |
| EA240426C00140000 | 2024-04-05 10:34AM EDT | 140.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 157.23% |
| EA240426C00141000 | 2024-04-18 10:46AM EDT | 141.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 23 | 165.23% |
| EA240426C00142000 | 2024-03-22 12:37PM EDT | 142.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 148.05% |
| EA240426C00143000 | 2024-03-25 2:04PM EDT | 143.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 180.76% |
| EA240426C00144000 | 2024-03-25 9:30AM EDT | 144.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EA240426C00145000 | 2024-03-21 12:07PM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 168.95% |
| EA240426C00146000 | 2024-03-21 11:17AM EDT | 146.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | - | 2 | 223.63% |
| EA240426C00147000 | 2024-03-27 10:56AM EDT | 147.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 210.25% |
| EA240426C00160000 | 2024-03-11 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 260.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426P00115000 | 2024-03-25 10:25AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 96.48% |
| EA240426P00117000 | 2024-04-17 11:09AM EDT | 117.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 149.02% |
| EA240426P00119000 | 2024-04-05 11:25AM EDT | 119.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 100 | 127.93% |
| EA240426P00120000 | 2024-04-18 2:26PM EDT | 120.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 9 | 8 | 117.19% |
| EA240426P00121000 | 2024-04-18 12:10PM EDT | 121.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 106.25% |
| EA240426P00122000 | 2024-04-22 2:02PM EDT | 122.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 157 | 95.12% |
| EA240426P00123000 | 2024-04-23 12:30PM EDT | 123.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 114 | 54.69% |
| EA240426P00124000 | 2024-04-24 3:53PM EDT | 124.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 20 | 166 | 80.18% |
| EA240426P00125000 | 2024-04-24 2:42PM EDT | 125.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 6 | 78 | 32.23% |
| EA240426P00126000 | 2024-04-25 1:25PM EDT | 126.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 11 | 149 | 27.34% |
| EA240426P00127000 | 2024-04-24 3:53PM EDT | 127.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 20 | 1,272 | 26.17% |
| EA240426P00128000 | 2024-04-25 11:28AM EDT | 128.00 | 1.34 | 0.95 | 1.05 | +0.69 | +106.15% | 3 | 130 | 24.32% |
| EA240426P00129000 | 2024-04-25 11:28AM EDT | 129.00 | 2.14 | 1.15 | 1.90 | +0.47 | +28.14% | 1 | 64 | 29.20% |
| EA240426P00130000 | 2024-04-25 11:10AM EDT | 130.00 | 3.50 | 0.65 | 4.60 | +0.48 | +15.89% | 2 | 45 | 114.26% |
| EA240426P00131000 | 2024-04-24 1:51PM EDT | 131.00 | 3.70 | 1.65 | 5.60 | 0.00 | - | 13 | 52 | 127.78% |
| EA240426P00132000 | 2024-04-17 3:32PM EDT | 132.00 | 5.69 | 2.65 | 6.60 | 0.00 | - | 7 | 94 | 140.53% |
| EA240426P00133000 | 2024-04-22 9:41AM EDT | 133.00 | 5.90 | 3.60 | 7.60 | 0.00 | - | 1 | 1 | 152.73% |
| EA240426P00134000 | 2024-04-17 9:48AM EDT | 134.00 | 7.10 | 4.70 | 8.60 | 0.00 | - | 19 | 0 | 164.45% |
| EA240426P00135000 | 2024-03-21 10:58AM EDT | 135.00 | 3.50 | 5.80 | 9.80 | 0.00 | - | 1 | 0 | 69.92% |
| EA240426P00136000 | 2024-04-09 10:03AM EDT | 136.00 | 5.20 | 6.70 | 10.60 | 0.00 | - | - | 0 | 186.57% |
| EA240426P00137000 | 2024-04-10 2:18PM EDT | 137.00 | 8.00 | 7.70 | 11.70 | 0.00 | - | 4 | 1 | 57.81% |
| EA240426P00138000 | 2024-03-19 3:22PM EDT | 138.00 | 5.92 | 10.50 | 14.30 | 0.00 | - | 1 | 0 | 197.75% |
| EA240426P00139000 | 2024-03-20 2:20PM EDT | 139.00 | 7.68 | 10.30 | 13.50 | 0.00 | - | - | 0 | 109.77% |
| EA240426P00142000 | 2024-03-14 3:57PM EDT | 142.00 | 7.55 | 12.40 | 15.10 | 0.00 | - | 1 | 0 | 151.37% |
© 2024 Yahoo. All rights reserved.