Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230324C00090000 | 2023-03-21 9:34AM EDT | 90.00 | 23.85 | 25.50 | 27.55 | 0.00 | - | 1 | 1 | 320.70% |
| EA230324C00100000 | 2023-03-09 4:13PM EDT | 100.00 | 10.80 | 15.55 | 17.30 | 0.00 | - | 5 | 1 | 198.83% |
| EA230324C00103000 | 2023-02-24 4:20PM EDT | 103.00 | 7.67 | 12.55 | 14.65 | 0.00 | - | 1 | 1 | 185.35% |
| EA230324C00105000 | 2023-03-23 2:12PM EDT | 105.00 | 10.70 | 10.65 | 12.50 | +0.70 | +7.00% | 7 | 6 | 160.94% |
| EA230324C00106000 | 2023-03-21 11:32AM EDT | 106.00 | 8.20 | 9.55 | 11.50 | 0.00 | - | 1 | 2 | 145.51% |
| EA230324C00107000 | 2023-02-15 3:21PM EDT | 107.00 | 7.40 | 6.40 | 7.75 | 0.00 | - | 4 | 4 | 0.00% |
| EA230324C00108000 | 2023-03-22 3:24PM EDT | 108.00 | 6.57 | 7.60 | 8.30 | 0.00 | - | 3 | 14 | 103.32% |
| EA230324C00109000 | 2023-03-21 9:54AM EDT | 109.00 | 5.60 | 6.50 | 7.30 | 0.00 | - | 2 | 11 | 93.36% |
| EA230324C00110000 | 2023-03-23 3:29PM EDT | 110.00 | 5.67 | 5.65 | 7.25 | +0.67 | +13.40% | 1 | 199 | 95.31% |
| EA230324C00111000 | 2023-03-22 2:06PM EDT | 111.00 | 4.00 | 4.60 | 6.30 | 0.00 | - | 4 | 99 | 84.18% |
| EA230324C00112000 | 2023-03-23 2:10PM EDT | 112.00 | 4.00 | 3.70 | 5.25 | +1.25 | +45.45% | 17 | 86 | 74.22% |
| EA230324C00113000 | 2023-03-23 9:48AM EDT | 113.00 | 2.04 | 2.70 | 3.85 | +0.79 | +63.20% | 2 | 43 | 82.32% |
| EA230324C00114000 | 2023-03-23 3:02PM EDT | 114.00 | 1.95 | 2.05 | 2.45 | +1.41 | +261.11% | 194 | 316 | 48.05% |
| EA230324C00115000 | 2023-03-23 3:57PM EDT | 115.00 | 1.43 | 1.20 | 1.54 | +1.03 | +257.50% | 39 | 826 | 38.48% |
| EA230324C00116000 | 2023-03-23 3:39PM EDT | 116.00 | 0.62 | 0.60 | 0.79 | +0.42 | +210.00% | 109 | 108 | 31.74% |
| EA230324C00117000 | 2023-03-23 3:52PM EDT | 117.00 | 0.35 | 0.22 | 0.38 | +0.22 | +169.23% | 141 | 121 | 31.45% |
| EA230324C00118000 | 2023-03-23 1:54PM EDT | 118.00 | 0.15 | 0.07 | 0.16 | +0.10 | +200.00% | 10 | 47 | 31.84% |
| EA230324C00119000 | 2023-03-23 3:56PM EDT | 119.00 | 0.08 | 0.01 | 0.08 | +0.01 | +14.29% | 55 | 67 | 34.57% |
| EA230324C00120000 | 2023-03-23 12:10PM EDT | 120.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 130 | 75 | 58.50% |
| EA230324C00121000 | 2023-03-21 3:50PM EDT | 121.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 22 | 52.34% |
| EA230324C00122000 | 2023-03-23 2:12PM EDT | 122.00 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 5 | 24 | 51.56% |
| EA230324C00123000 | 2023-03-23 10:47AM EDT | 123.00 | 0.03 | 0.00 | 0.09 | -0.18 | -85.71% | 3 | 4 | 59.77% |
| EA230324C00124000 | 2023-02-23 12:51PM EDT | 124.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 151 | 88.48% |
| EA230324C00125000 | 2023-02-17 12:45PM EDT | 125.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | 3 | 9 | 75.39% |
| EA230324C00126000 | 2023-03-23 3:58PM EDT | 126.00 | 0.02 | 0.00 | 0.09 | -0.04 | -66.67% | 6 | 16 | 79.69% |
| EA230324C00130000 | 2023-02-09 12:12PM EDT | 130.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 107.03% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230324P00095000 | 2023-03-02 1:25PM EDT | 95.00 | 0.04 | 0.00 | 1.98 | 0.00 | - | 3 | 4 | 319.53% |
| EA230324P00100000 | 2023-03-22 10:46AM EDT | 100.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 120.31% |
| EA230324P00101000 | 2023-02-23 3:39PM EDT | 101.00 | 0.47 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 140.23% |
| EA230324P00102000 | 2023-03-20 12:04PM EDT | 102.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 5 | 20 | 141.02% |
| EA230324P00103000 | 2023-03-21 10:13AM EDT | 103.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 95.31% |
| EA230324P00104000 | 2023-03-22 12:11PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 78.13% |
| EA230324P00105000 | 2023-03-23 3:39PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 527 | 1,167 | 84.38% |
| EA230324P00106000 | 2023-03-20 11:22AM EDT | 106.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 88.67% |
| EA230324P00107000 | 2023-03-20 9:51AM EDT | 107.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 59.38% |
| EA230324P00108000 | 2023-03-23 3:36PM EDT | 108.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 6 | 54 | 63.28% |
| EA230324P00109000 | 2023-03-23 10:21AM EDT | 109.00 | 0.05 | 0.00 | 0.37 | -0.05 | -50.00% | 1 | 97 | 85.55% |
| EA230324P00110000 | 2023-03-22 1:20PM EDT | 110.00 | 0.14 | 0.01 | 0.27 | 0.00 | - | 10 | 102 | 70.90% |
| EA230324P00111000 | 2023-03-23 11:22AM EDT | 111.00 | 0.05 | 0.01 | 0.16 | -0.23 | -82.14% | 1 | 144 | 54.69% |
| EA230324P00112000 | 2023-03-23 1:11PM EDT | 112.00 | 0.04 | 0.01 | 0.38 | -0.33 | -89.19% | 17 | 61 | 56.93% |
| EA230324P00113000 | 2023-03-23 12:21PM EDT | 113.00 | 0.11 | 0.05 | 0.13 | -0.60 | -84.51% | 4 | 134 | 41.21% |
| EA230324P00114000 | 2023-03-23 2:49PM EDT | 114.00 | 0.31 | 0.11 | 0.22 | -0.74 | -70.48% | 11 | 35 | 37.11% |
| EA230324P00115000 | 2023-03-23 2:44PM EDT | 115.00 | 0.56 | 0.23 | 0.38 | -0.90 | -61.64% | 27 | 18 | 32.91% |
| EA230324P00116000 | 2023-03-23 11:25AM EDT | 116.00 | 0.53 | 0.53 | 0.78 | -4.52 | -89.50% | 1 | 13 | 33.01% |
| EA230324P00117000 | 2023-03-23 11:08AM EDT | 117.00 | 1.09 | 1.10 | 1.44 | -2.81 | -72.05% | 7 | 5 | 36.04% |
| EA230324P00118000 | 2023-03-23 10:10AM EDT | 118.00 | 2.27 | 1.57 | 2.24 | -5.57 | -71.05% | 6 | 0 | 39.16% |
| EA230324P00119000 | 2023-03-23 10:10AM EDT | 119.00 | 3.20 | 2.21 | 3.35 | -5.61 | -63.68% | 13 | 0 | 57.03% |
| EA230324P00120000 | 2023-03-14 12:15PM EDT | 120.00 | 8.31 | 2.34 | 4.50 | 0.00 | - | 1 | 1 | 77.05% |
| EA230324P00121000 | 2023-02-13 11:28AM EDT | 121.00 | 9.32 | 9.10 | 10.95 | 0.00 | - | 5 | 0 | 294.43% |
| EA230324P00122000 | 2023-03-14 12:15PM EDT | 122.00 | 10.35 | 4.60 | 6.40 | 0.00 | - | - | 0 | 91.89% |
| EA230324P00123000 | 2023-02-06 10:34AM EDT | 123.00 | 10.30 | 10.70 | 11.05 | 0.00 | - | 1 | 0 | 274.32% |
| EA230324P00124000 | 2023-02-09 11:14AM EDT | 124.00 | 10.60 | 14.30 | 15.25 | 0.00 | - | - | 0 | 412.31% |
| EA230324P00127000 | 2023-03-13 9:47AM EDT | 127.00 | 17.75 | 9.20 | 11.50 | 0.00 | - | - | 1 | 145.90% |
© 2023 Yahoo. All rights reserved.
