Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00135000 | 2024-05-17 11:38AM EDT | 2024-05-24 | 0.05 | 0.05 | 1.35 | 0.00 | - | 26 | 30 | 52.73% |
| EA240531C00135000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 32.62% |
| EA240607C00135000 | 2024-05-13 3:50PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 17.92% |
| EA240621C00135000 | 2024-05-20 12:51PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.45 | -0.08 | -20.00% | 14 | 1,913 | 15.99% |
| EA240628C00135000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 15.97% |
| EA240719C00135000 | 2024-05-20 11:52AM EDT | 2024-07-19 | 0.95 | 1.00 | 1.20 | -0.15 | -13.64% | 40 | 33 | 16.92% |
| EA240920C00135000 | 2024-05-20 11:45AM EDT | 2024-09-20 | 3.50 | 3.40 | 3.80 | 0.00 | - | 4 | 446 | 21.72% |
| EA241220C00135000 | 2024-05-15 3:28PM EDT | 2024-12-20 | 6.80 | 6.60 | 8.40 | 0.00 | - | 15 | 29 | 28.50% |
| EA250117C00135000 | 2024-05-20 11:49AM EDT | 2025-01-17 | 7.44 | 7.50 | 7.90 | -0.57 | -7.12% | 6 | 526 | 25.59% |
| EA250620C00135000 | 2024-05-13 2:09PM EDT | 2025-06-20 | 11.60 | 11.80 | 12.60 | 0.00 | - | 18 | 253 | 28.85% |
| EA260116C00135000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 19.40 | 16.00 | 17.40 | 0.00 | - | 2 | 12 | 30.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 9.40 | 5.00 | 8.90 | 0.00 | - | - | 1 | 87.89% |
| EA240621P00135000 | 2024-05-20 12:04PM EDT | 2024-06-21 | 7.28 | 6.20 | 7.50 | +0.68 | +10.30% | 9 | 2,052 | 19.61% |
| EA240920P00135000 | 2024-05-17 10:19AM EDT | 2024-09-20 | 8.61 | 8.20 | 8.70 | 0.00 | - | 14 | 227 | 15.09% |
| EA241220P00135000 | 2024-05-13 2:34PM EDT | 2024-12-20 | 11.20 | 10.00 | 10.40 | 0.00 | - | 12 | 13 | 16.21% |
| EA250117P00135000 | 2024-05-20 10:29AM EDT | 2025-01-17 | 11.30 | 10.40 | 10.80 | +0.60 | +5.61% | 1 | 244 | 16.26% |
| EA250620P00135000 | 2024-05-06 1:16PM EDT | 2025-06-20 | 13.10 | 12.50 | 13.30 | 0.00 | - | 7 | 267 | 17.56% |
| EA260116P00135000 | 2024-04-08 3:43PM EDT | 2026-01-16 | 15.20 | 16.10 | 17.30 | 0.00 | - | 3 | 31 | 20.31% |
© 2024 Yahoo. All rights reserved.