Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426C00125000 | 2024-04-23 2:50PM EDT | 2024-04-26 | 3.40 | 1.85 | 4.30 | +0.55 | +19.30% | 1 | 9 | 88.62% |
| EA240503C00125000 | 2024-04-26 11:45AM EDT | 2024-05-03 | 3.80 | 3.70 | 4.00 | +0.70 | +22.58% | 1 | 11 | 26.54% |
| EA240517C00125000 | 2024-04-23 10:54AM EDT | 2024-05-17 | 5.40 | 5.90 | 6.10 | 0.00 | - | 1 | 114 | 34.66% |
| EA240621C00125000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 7.20 | 7.10 | 7.30 | +0.50 | +7.47% | 3 | 277 | 27.76% |
| EA240920C00125000 | 2024-04-10 3:54PM EDT | 2024-09-20 | 10.70 | 10.60 | 10.90 | -1.20 | -10.08% | 2 | 16 | 28.63% |
| EA250117C00125000 | 2024-04-19 12:54PM EDT | 2025-01-17 | 14.31 | 14.80 | 15.00 | 0.00 | - | 4 | 207 | 30.93% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 18.20 | 19.00 | 19.40 | 0.00 | - | 11 | 139 | 32.86% |
| EA260116C00125000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 26.50 | 23.20 | 25.00 | 0.00 | - | 1 | 4 | 35.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426P00125000 | 2024-04-24 2:42PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.50 | 0.00 | - | 6 | 78 | 61.62% |
| EA240503P00125000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 0.34 | 0.30 | 0.45 | -0.30 | -46.87% | 1 | 70 | 20.85% |
| EA240510P00125000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 2.05 | 1.95 | 2.10 | -0.43 | -17.34% | 1 | 45 | 33.96% |
| EA240517P00125000 | 2024-04-23 10:13AM EDT | 2024-05-17 | 2.68 | 2.20 | 2.35 | 0.00 | - | 19 | 310 | 30.20% |
| EA240524P00125000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 2.48 | 2.40 | 2.55 | -0.37 | -12.98% | 1 | 2 | 27.78% |
| EA240531P00125000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 3.17 | 2.40 | 2.65 | 0.00 | - | 3 | 3 | 25.61% |
| EA240621P00125000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.10 | -0.40 | -11.43% | 44 | 1,432 | 22.71% |
| EA240920P00125000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 5.44 | 5.00 | 5.20 | 0.00 | - | 10 | 219 | 20.82% |
| EA250117P00125000 | 2024-04-26 11:46AM EDT | 2025-01-17 | 7.40 | 7.30 | 7.60 | -0.60 | -7.50% | 5 | 986 | 21.16% |
| EA250620P00125000 | 2024-04-16 3:48PM EDT | 2025-06-20 | 10.50 | 9.50 | 9.80 | 0.00 | - | 1 | 580 | 20.96% |
| EA260116P00125000 | 2024-04-19 11:22AM EDT | 2026-01-16 | 11.70 | 11.10 | 11.60 | 0.00 | - | 1 | 7 | 19.87% |
© 2024 Yahoo. All rights reserved.