Australia markets open in 6 hours 18 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.43+1.08 (+0.87%)
As of 01:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA220708C001160002022-06-29 11:30AM EDT116.006.708.759.800.00--583.79%
EA220708C001180002022-07-01 3:38PM EDT118.005.387.257.600.00-2357.03%
EA220708C001190002022-07-07 9:56AM EDT119.005.606.206.600.00-2350.88%
EA220708C001200002022-07-06 2:26PM EDT120.004.105.305.550.00-5541.02%
EA220708C001210002022-06-30 10:13AM EDT121.002.694.404.600.00--438.28%
EA220708C001220002022-07-06 9:45AM EDT122.003.323.403.700.00-12436.72%
EA220708C001230002022-07-06 11:00AM EDT123.001.962.452.890.00-23836.52%
EA220708C001240002022-07-07 11:30AM EDT124.001.961.681.99+0.53+37.06%18330.81%
EA220708C001250002022-07-07 10:34AM EDT125.001.541.031.16+0.72+87.80%36025.15%
EA220708C001260002022-07-07 12:44PM EDT126.000.770.570.68+0.14+22.22%57025.24%
EA220708C001270002022-07-07 12:41PM EDT127.000.420.310.40+0.05+13.51%843626.66%
EA220708C001280002022-07-05 3:26PM EDT128.000.500.050.420.00-131935.45%
EA220708C001290002022-07-07 11:59AM EDT129.000.140.040.35-0.04-22.22%15440.14%
EA220708C001300002022-07-06 2:22PM EDT130.000.120.020.240.00-410841.70%
EA220708C001310002022-07-06 12:50PM EDT131.000.110.010.260.00-146648.93%
EA220708C001320002022-07-06 1:11PM EDT132.000.060.020.450.00-23853.32%
EA220708C001330002022-07-06 2:52PM EDT133.000.100.020.190.00-33155.96%
EA220708C001340002022-07-01 9:30AM EDT134.000.710.010.360.00-13560.94%
EA220708C001350002022-06-30 2:22PM EDT135.000.180.010.100.00-1211052.15%
EA220708C001360002022-07-01 10:06AM EDT136.000.100.000.280.00-2666.99%
EA220708C001370002022-07-06 1:22PM EDT137.000.020.000.200.00-181867.19%
EA220708C001380002022-07-05 11:49AM EDT138.000.050.000.080.00-1819361.72%
EA220708C001390002022-06-30 2:42PM EDT139.000.120.000.300.00-6882.03%
EA220708C001400002022-06-29 2:45PM EDT140.000.180.000.260.00-511784.38%
EA220708C001410002022-06-14 9:38AM EDT141.001.470.000.000.00-1125.00%
EA220708C001420002022-07-05 12:03PM EDT142.000.050.000.290.00-11994.92%
EA220708C001430002022-06-16 9:30AM EDT143.001.260.000.280.00-1198.44%
EA220708C001440002022-06-27 3:13PM EDT144.000.290.000.280.00--6102.73%
EA220708C001450002022-07-06 9:49AM EDT145.000.010.000.310.00-12108.79%
EA220708C001460002022-06-08 9:30AM EDT146.003.000.000.300.00--3112.31%
EA220708C001470002022-06-10 9:30AM EDT147.001.150.000.290.00-20115.63%
EA220708C001480002022-06-27 3:15PM EDT148.000.240.000.270.00--6118.36%
EA220708C001500002022-06-27 3:05PM EDT150.000.100.000.000.00-23550.00%
EA220708C001550002022-06-23 2:20PM EDT155.000.140.000.270.00-1011144.73%
EA220708C001600002022-07-05 9:57AM EDT160.000.010.000.000.00-313350.00%
EA220708C001700002022-06-08 11:36AM EDT170.000.540.000.240.00--1192.19%
EA220708C001750002022-06-29 10:18AM EDT175.000.020.000.000.00-202150.00%
EA220708C001800002022-06-08 11:36AM EDT180.000.260.000.240.00--1221.88%
EA220708C001850002022-06-21 12:10PM EDT185.000.050.000.240.00-510235.94%
EA220708C001900002022-07-06 9:40AM EDT190.000.010.000.010.00-113140181.25%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA220708P000900002022-06-27 10:28AM EDT90.000.050.000.050.00--1176.56%
EA220708P001000002022-06-21 2:08PM EDT100.000.110.000.200.00--10151.17%
EA220708P001050002022-06-29 2:02PM EDT105.000.360.000.200.00-320123.05%
EA220708P001060002022-07-01 3:07PM EDT106.000.050.000.170.00-18114.06%
EA220708P001070002022-07-01 3:13PM EDT107.000.060.000.020.00-2217682.81%
EA220708P001080002022-07-06 3:09PM EDT108.000.020.000.170.00-129103.52%
EA220708P001090002022-07-06 1:16PM EDT109.000.020.000.250.00-11104.69%
EA220708P001100002022-07-05 11:12AM EDT110.000.080.000.150.00-23390.63%
EA220708P001130002022-06-29 10:57AM EDT113.000.420.000.290.00-1184.38%
EA220708P001150002022-07-07 1:12PM EDT115.000.030.010.11-0.52-94.55%21361.72%
EA220708P001160002022-07-07 1:06PM EDT116.000.030.020.12-0.04-57.14%51058.01%
EA220708P001170002022-07-06 11:12AM EDT117.000.150.010.400.00-21266.02%
EA220708P001180002022-07-06 12:50PM EDT118.000.170.020.330.00-132457.42%
EA220708P001190002022-07-07 11:17AM EDT119.000.090.010.16-0.27-75.00%31250.20%
EA220708P001200002022-07-07 10:13AM EDT120.000.070.060.11-0.16-69.57%23340.23%
EA220708P001210002022-07-07 10:15AM EDT121.000.160.090.14-0.18-52.94%38536.33%
EA220708P001220002022-07-07 10:17AM EDT122.000.200.130.18-0.23-53.49%226932.32%
EA220708P001230002022-07-06 11:10AM EDT123.001.130.210.290.00-127230.13%
EA220708P001240002022-07-07 11:08AM EDT124.000.400.370.47-0.75-65.22%146328.03%
EA220708P001250002022-07-07 12:32PM EDT125.000.630.690.80-0.98-60.87%272627.05%
EA220708P001260002022-07-07 12:30PM EDT126.001.201.201.36-2.40-66.67%31428.32%
EA220708P001270002022-07-06 2:40PM EDT127.002.881.892.080.00-2730.18%
EA220708P001280002022-07-05 12:26PM EDT128.004.802.632.970.00-2834.77%
EA220708P001290002022-07-05 3:23PM EDT129.004.503.603.950.00-17441.41%
EA220708P001300002022-07-01 3:38PM EDT130.007.434.654.900.00-1646.09%
EA220708P001310002022-06-28 9:43AM EDT131.006.605.605.900.00-72852.54%
EA220708P001320002022-06-28 10:31AM EDT132.006.906.506.900.00-1558.69%
EA220708P001330002022-07-01 3:06PM EDT133.0010.707.407.850.00-1361.82%
EA220708P001340002022-07-07 12:30PM EDT134.008.468.408.95-3.09-26.75%1253.91%
EA220708P001350002022-06-29 2:02PM EDT135.0012.799.259.900.00-3476.07%
EA220708P001360002022-06-13 9:58AM EDT136.008.4910.4511.150.00-1174.71%
EA220708P001370002022-06-30 3:25PM EDT137.0015.4511.4011.950.00-11667.97%
EA220708P001380002022-06-29 11:02AM EDT138.0015.8011.7013.850.00-1282.62%
EA220708P001390002022-06-29 11:02AM EDT139.0016.7712.9014.650.00-1287.50%
EA220708P001400002022-06-27 9:50AM EDT140.0013.0713.7015.850.00-1292.19%
EA220708P001410002022-06-21 10:29AM EDT141.0011.1014.6016.950.00-2396.88%
EA220708P001470002022-06-14 2:54PM EDT147.0019.9020.5522.950.00-10120.31%
EA220708P001525002022-06-27 1:05PM EDT152.5029.0526.0028.350.00--0130.08%
EA220708P001600002022-06-27 12:31PM EDT160.0036.1033.5035.950.00--0166.02%
EA220708P001650002022-06-28 2:37PM EDT165.0041.9038.4040.950.00-10172.66%