Australia markets close in 5 hours 58 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.28+0.66 (+0.50%)
At close: 04:00PM EST
132.59 +0.31 (+0.23%)
After hours: 06:31PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA221209C000850002022-12-02 9:32AM EST85.0045.7547.0048.05+45.75-30178.52%
EA221209C001150002022-11-21 12:55PM EST115.0013.0017.1017.900.00--166.41%
EA221209C001230002022-12-02 3:43PM EST123.009.409.209.70+9.40-2046.83%
EA221209C001250002022-11-23 11:59AM EST125.005.867.357.750.00-1540.58%
EA221209C001260002022-11-30 11:03AM EST126.002.686.306.85+2.68--839.06%
EA221209C001270002022-11-30 12:29PM EST127.002.345.456.150.00-384141.28%
EA221209C001280002022-11-30 3:50PM EST128.003.604.554.950.00-456932.62%
EA221209C001290002022-11-30 2:27PM EST129.002.753.704.100.00-146530.79%
EA221209C001300002022-12-02 11:09AM EST130.002.512.753.25+0.24+10.57%14828.27%
EA221209C001310002022-12-02 3:54PM EST131.002.312.282.47+0.44+23.53%3211626.07%
EA221209C001320002022-12-02 3:19PM EST132.002.091.691.79+0.34+19.43%4136224.37%
EA221209C001330002022-12-02 3:59PM EST133.001.241.211.28-0.03-2.36%565623.80%
EA221209C001340002022-12-02 1:48PM EST134.000.870.800.95-0.16-15.53%333024.54%
EA221209C001350002022-12-02 3:59PM EST135.000.580.540.63-0.15-20.55%9321524.07%
EA221209C001360002022-12-02 3:59PM EST136.000.420.350.44-0.12-22.22%7410924.56%
EA221209C001370002022-12-02 11:43AM EST137.000.300.240.31-0.07-18.92%523025.29%
EA221209C001380002022-12-01 2:49PM EST138.000.240.160.240.00-11026.66%
EA221209C001390002022-12-02 3:29PM EST139.000.180.110.18-1.19-86.86%11827.74%
EA221209C001400002022-12-02 12:04PM EST140.000.130.080.19-0.02-13.33%22731.15%
EA221209C001410002022-11-21 11:57AM EST141.000.170.030.160.00--132.72%
EA221209C001420002022-12-01 9:50AM EST142.000.080.010.140.00-2434.47%
EA221209C001430002022-11-07 1:42PM EST143.000.950.010.130.00--236.62%
EA221209C001450002022-11-21 3:53PM EST145.000.190.000.200.00-1545.51%
EA221209C001550002022-11-28 1:12PM EST155.000.070.000.13+0.07--158.20%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA221209P000900002022-11-11 10:15AM EST90.000.180.000.120.00-10128.91%
EA221209P001000002022-11-25 12:51PM EST100.000.060.000.120.00-1196.88%
EA221209P001100002022-11-09 3:59PM EST110.000.480.000.120.00-1267.19%
EA221209P001150002022-11-15 3:50PM EST115.000.450.030.180.00-4457.81%
EA221209P001160002022-10-31 10:00AM EST116.001.960.120.180.00--258.50%
EA221209P001170002022-11-25 10:59AM EST117.000.210.000.230.00-11252.73%
EA221209P001180002022-11-21 11:32AM EST118.000.550.000.250.00--150.39%
EA221209P001190002022-11-29 12:05PM EST119.000.310.030.280.00-55755.96%
EA221209P001200002022-11-29 1:39PM EST120.000.350.030.300.00-2553.42%
EA221209P001210002022-11-28 12:03PM EST121.000.450.030.31+0.45--250.29%
EA221209P001220002022-12-02 3:36PM EST122.000.140.060.12-0.05-26.32%21537.70%
EA221209P001230002022-12-02 3:52PM EST123.000.120.060.14-0.55-82.09%81235.74%
EA221209P001240002022-12-01 9:47AM EST124.000.250.100.340.00-1440.53%
EA221209P001250002022-12-02 1:48PM EST125.000.170.130.18-0.09-34.62%171431.10%
EA221209P001260002022-12-02 2:46PM EST126.000.200.130.32-1.31-86.75%89432.42%
EA221209P001270002022-12-02 3:55PM EST127.000.240.230.28-0.27-52.94%2626027.49%
EA221209P001280002022-12-02 2:32PM EST128.000.420.230.41-0.51-54.84%447126.95%
EA221209P001290002022-12-02 2:32PM EST129.000.570.450.55-0.22-27.85%314525.64%
EA221209P001300002022-12-02 3:45PM EST130.000.770.650.78-0.37-32.46%63425.05%
EA221209P001310002022-12-02 3:51PM EST131.001.050.961.03-0.47-30.92%385223.58%
EA221209P001320002022-12-02 3:58PM EST132.001.341.351.46-0.61-31.28%622223.61%
EA221209P001330002022-12-02 3:58PM EST133.001.831.791.98-3.92-68.17%33123.49%
EA221209P001400002022-11-29 12:38PM EST140.0012.207.358.05+12.20--135.94%
EA221209P001450002022-11-28 11:56AM EST145.0015.8512.0013.15+15.85--254.59%