Australia markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.91+3.00 (+2.24%)
At close: 04:00PM EST
136.92 +0.01 (+0.01%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA220121C000500002022-01-11 12:12PM EST50.0079.500.000.000.00-300.00%
EA220121C000550002021-11-10 6:55AM EST55.0090.0068.8071.700.00-120.00%
EA220121C000600002021-11-10 6:55AM EST60.0084.5064.4066.150.00-120.00%
EA220121C000650002021-11-10 6:55AM EST65.0063.0059.5060.900.00-5100.00%
EA220121C000700002022-01-18 11:59AM EST70.0067.140.000.000.00-1000.00%
EA220121C000750002022-01-18 9:33AM EST75.0066.000.000.000.00-200.00%
EA220121C000800002021-12-14 2:08PM EST80.0047.1048.8052.100.00-2290.00%
EA220121C000850002021-12-02 12:04PM EST85.0038.6545.6048.850.00-2120.00%
EA220121C000900002022-01-18 1:18PM EST90.0046.600.000.000.00-200.00%
EA220121C000950002022-01-18 9:30AM EST95.0043.260.000.000.00-300.00%
EA220121C001000002022-01-19 3:49PM EST100.0037.300.000.000.00-200.00%
EA220121C001050002022-01-18 2:53PM EST105.0031.270.000.000.00-100.00%
EA220121C001100002022-01-19 3:38PM EST110.0027.250.000.000.00-2000.00%
EA220121C001150002022-01-18 11:34AM EST115.0022.340.000.000.00-300.00%
EA220121C001190002021-12-20 1:55PM EST119.0012.1517.3020.000.00--1152.44%
EA220121C001200002022-01-19 3:51PM EST120.0017.480.000.000.00-100.00%
EA220121C001220002022-01-18 12:00AM EST122.007.500.000.000.00--00.00%
EA220121C001230002022-01-07 12:17PM EST123.009.100.000.000.00-300.00%
EA220121C001240002022-01-04 10:44AM EST124.0010.800.000.000.00--00.00%
EA220121C001250002022-01-19 2:10PM EST125.0012.270.000.000.00-300.00%
EA220121C001260002022-01-18 11:10AM EST126.0013.470.000.000.00-1300.00%
EA220121C001270002022-01-14 12:59PM EST127.003.600.000.000.00-100.00%
EA220121C001280002022-01-19 11:09AM EST128.009.140.000.000.00-100.00%
EA220121C001290002022-01-18 10:28AM EST129.009.590.000.000.00-100.00%
EA220121C001300002022-01-19 3:13PM EST130.007.950.000.000.00-1500.00%
EA220121C001310002022-01-19 1:56PM EST131.006.560.000.000.00-500.00%
EA220121C001320002022-01-19 1:56PM EST132.005.680.000.000.00-500.00%
EA220121C001330002022-01-19 2:12PM EST133.004.600.000.000.00-900.00%
EA220121C001340002022-01-19 3:41PM EST134.003.750.000.000.00-700.00%
EA220121C001350002022-01-19 3:44PM EST135.002.900.000.000.00-7000.00%
EA220121C001360002022-01-19 1:15PM EST136.002.870.000.000.00-10200.00%
EA220121C001370002022-01-19 3:54PM EST137.001.540.000.000.00-3400.39%
EA220121C001380002022-01-19 1:01PM EST138.001.420.000.000.00-32203.13%
EA220121C001390002022-01-19 3:05PM EST139.001.000.000.000.00-1206.25%
EA220121C001400002022-01-19 3:58PM EST140.000.570.000.000.00-25006.25%
EA220121C001410002022-01-19 2:59PM EST141.000.540.000.000.00-16012.50%
EA220121C001420002022-01-19 3:34PM EST142.000.320.000.000.00-36012.50%
EA220121C001430002022-01-19 2:07PM EST143.000.270.000.000.00--012.50%
EA220121C001440002022-01-19 12:25PM EST144.000.220.000.000.00--012.50%
EA220121C001450002022-01-19 3:40PM EST145.000.120.000.000.00-133025.00%
EA220121C001500002022-01-19 1:36PM EST150.000.090.000.000.00-16025.00%
EA220121C001550002022-01-19 3:03PM EST155.000.050.000.000.00-19050.00%
EA220121C001600002022-01-11 10:48AM EST160.000.070.000.000.00-20050.00%
EA220121C001650002022-01-19 2:34PM EST165.000.010.000.000.00-241050.00%
EA220121C001700002022-01-14 9:34AM EST170.000.020.000.000.00-1050.00%
EA220121C001750002021-12-14 9:49AM EST175.000.070.000.530.00-1489180.08%
EA220121C001800002022-01-11 2:07PM EST180.000.060.000.000.00-1050.00%
EA220121C001850002022-01-18 3:36PM EST185.000.010.000.000.00-1050.00%
EA220121C001900002021-12-27 1:47PM EST190.000.040.000.000.00-70050.00%
EA220121C001950002022-01-18 9:33AM EST195.001.000.000.000.00-1050.00%
EA220121C002000002021-12-20 3:42PM EST200.000.030.000.010.00-1330162.50%
EA220121C002100002021-12-28 11:21AM EST210.000.010.000.000.00-11050.00%
EA220121C002200002021-12-30 12:56PM EST220.000.030.000.000.00-8050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA220121P000500002022-01-18 12:12PM EST50.000.010.000.000.00-3050.00%
EA220121P000550002021-11-10 6:55AM EST55.001.060.010.100.00-129485.94%
EA220121P000600002021-11-10 6:55AM EST60.000.700.010.120.00-1224450.00%
EA220121P000650002021-12-20 2:06PM EST65.000.040.000.020.00-180217337.50%
EA220121P000700002021-12-20 2:06PM EST70.000.070.000.020.00-20222306.25%
EA220121P000750002022-01-12 2:06PM EST75.000.050.000.000.00-20100.00%
EA220121P000800002022-01-19 12:09PM EST80.000.010.000.000.00-10050.00%
EA220121P000850002022-01-03 10:59AM EST85.000.020.000.000.00-3050.00%
EA220121P000900002022-01-14 10:21AM EST90.000.020.000.000.00-20050.00%
EA220121P000950002021-12-16 10:25AM EST95.000.300.000.180.00-8404223.44%
EA220121P001000002022-01-14 9:40AM EST100.000.020.000.000.00-30050.00%
EA220121P001050002022-01-12 9:49AM EST105.000.080.000.000.00-1050.00%
EA220121P001100002022-01-19 11:32AM EST110.000.090.000.000.00-3050.00%
EA220121P001150002022-01-19 12:24PM EST115.000.070.000.000.00-3050.00%
EA220121P001180002022-01-11 2:56PM EST118.000.230.000.000.00-1050.00%
EA220121P001190002022-01-10 9:46AM EST119.000.450.000.000.00-1050.00%
EA220121P001200002022-01-19 3:58PM EST120.000.050.000.000.00-18050.00%
EA220121P001210002022-01-18 9:30AM EST121.000.120.000.000.00-1050.00%
EA220121P001220002022-01-18 1:04PM EST122.000.140.000.000.00-20025.00%
EA220121P001230002022-01-18 1:44PM EST123.000.150.000.000.00-3025.00%
EA220121P001240002022-01-14 12:38PM EST124.000.470.000.000.00-3025.00%
EA220121P001250002022-01-19 11:07AM EST125.000.120.000.000.00-127025.00%
EA220121P001260002022-01-18 11:20AM EST126.000.280.000.000.00-20025.00%
EA220121P001270002022-01-19 3:51PM EST127.000.110.000.000.00-5025.00%
EA220121P001280002022-01-19 1:37PM EST128.000.170.000.000.00-7025.00%
EA220121P001290002022-01-19 3:34PM EST129.000.140.000.000.00-6025.00%
EA220121P001300002022-01-19 3:59PM EST130.000.190.000.000.00-49012.50%
EA220121P001310002022-01-19 10:20AM EST131.000.370.000.000.00-2012.50%
EA220121P001320002022-01-19 2:07PM EST132.000.380.000.000.00-8012.50%
EA220121P001330002022-01-19 3:59PM EST133.000.450.000.000.00-71012.50%
EA220121P001340002022-01-19 3:57PM EST134.000.570.000.000.00-14006.25%
EA220121P001350002022-01-19 3:25PM EST135.000.600.000.000.00-13506.25%
EA220121P001360002022-01-19 3:59PM EST136.001.110.000.000.00-14403.13%
EA220121P001370002022-01-19 3:47PM EST137.001.330.000.000.00-4800.00%
EA220121P001380002022-01-19 12:33PM EST138.001.960.000.000.00-1100.00%
EA220121P001390002022-01-19 2:36PM EST139.002.400.000.000.00-5700.00%
EA220121P001400002022-01-19 3:55PM EST140.003.510.000.000.00-54800.00%
EA220121P001410002022-01-19 3:55PM EST141.004.230.000.000.00-25000.00%
EA220121P001420002022-01-07 3:41PM EST142.0010.350.000.000.00-100.00%
EA220121P001440002022-01-18 3:05PM EST144.008.750.000.000.00--00.00%
EA220121P001450002022-01-18 12:02PM EST145.008.100.000.000.00-500.00%
EA220121P001500002022-01-18 2:13PM EST150.0015.000.000.000.00-11800.00%
EA220121P001550002021-11-22 1:35PM EST155.0029.9623.5523.800.00-275293.75%
EA220121P001600002022-01-18 11:31AM EST160.0023.300.000.000.00-4000.00%
EA220121P001650002021-11-12 2:29PM EST165.0021.1537.3538.550.00-540474.46%
EA220121P001700002021-11-12 2:29PM EST170.0025.7042.4043.550.00-310505.71%
EA220121P001750002021-11-10 6:55AM EST175.0038.7749.1050.400.00-17581.84%
EA220121P001800002021-11-10 6:55AM EST180.0045.1553.7055.750.00-58608.84%
EA220121P001900002021-11-10 6:55AM EST190.0046.3064.0565.700.00-43664.16%
EA220121P001950002021-11-10 6:55AM EST195.0055.1969.0570.450.00-11684.62%
EA220121P002000002021-11-10 6:55AM EST200.0055.3073.6575.650.00-14704.64%
EA220121P002100002021-11-10 6:55AM EST210.0077.2083.6585.500.00--1745.36%
EA220121P002200002021-11-04 1:12PM EST220.0077.7094.2096.850.00--1811.62%