Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240419C00130000 | 2024-04-19 11:40AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 10 | 145 | 26.56% |
| EA240426C00130000 | 2024-04-19 3:29PM EDT | 2024-04-26 | 0.50 | 0.45 | 0.55 | +0.28 | +127.27% | 15 | 32 | 20.36% |
| EA240503C00130000 | 2024-04-18 3:01PM EDT | 2024-05-03 | 0.68 | 0.95 | 1.10 | 0.00 | - | 11 | 61 | 21.16% |
| EA240510C00130000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 2.70 | 2.60 | 2.85 | -0.66 | -19.64% | 1 | 2 | 32.31% |
| EA240517C00130000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 2.95 | 3.00 | 3.10 | +0.70 | +31.11% | 577 | 493 | 29.93% |
| EA240621C00130000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.30 | +0.30 | +7.89% | 71 | 567 | 25.88% |
| EA240920C00130000 | 2024-04-19 12:37PM EDT | 2024-09-20 | 7.20 | 6.60 | 7.80 | +0.70 | +10.77% | 1 | 118 | 27.24% |
| EA250117C00130000 | 2024-04-16 10:37AM EDT | 2025-01-17 | 11.60 | 11.60 | 12.00 | 0.00 | - | 47 | 98 | 30.04% |
| EA250620C00130000 | 2024-04-12 1:01PM EDT | 2025-06-20 | 16.85 | 15.50 | 16.50 | 0.00 | - | 1 | 2 | 32.24% |
| EA260116C00130000 | 2024-04-03 3:15PM EDT | 2026-01-16 | 23.90 | 20.00 | 20.80 | 0.00 | - | 3 | 11 | 32.87% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240419P00130000 | 2024-04-19 3:41PM EDT | 2024-04-19 | 3.10 | 1.00 | 3.80 | -1.23 | -28.41% | 56 | 646 | 80.66% |
| EA240426P00130000 | 2024-04-18 9:37AM EDT | 2024-04-26 | 3.73 | 2.95 | 3.20 | 0.00 | - | 1 | 47 | 18.99% |
| EA240503P00130000 | 2024-04-18 11:43AM EDT | 2024-05-03 | 4.25 | 2.20 | 3.60 | 0.00 | - | 2 | 400 | 18.63% |
| EA240510P00130000 | 2024-04-18 10:50AM EDT | 2024-05-10 | 5.20 | 4.80 | 5.20 | 0.00 | - | 10 | 20 | 29.18% |
| EA240517P00130000 | 2024-04-19 3:24PM EDT | 2024-05-17 | 5.45 | 5.10 | 5.40 | -0.65 | -10.66% | 2 | 504 | 26.86% |
| EA240524P00130000 | 2024-04-12 10:57AM EDT | 2024-05-24 | 4.85 | 3.30 | 5.60 | 0.00 | - | 1 | 1 | 25.39% |
| EA240621P00130000 | 2024-04-19 2:24PM EDT | 2024-06-21 | 6.00 | 5.80 | 6.10 | -0.80 | -11.76% | 8 | 2,235 | 21.45% |
| EA240920P00130000 | 2024-04-19 11:48AM EDT | 2024-09-20 | 8.00 | 7.70 | 9.90 | -0.50 | -5.88% | 2 | 294 | 25.35% |
| EA250117P00130000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 10.90 | 9.90 | 10.50 | 0.00 | - | 19 | 1,265 | 20.44% |
| EA250620P00130000 | 2024-03-19 11:25AM EDT | 2025-06-20 | 11.10 | 12.70 | 13.30 | 0.00 | - | 2 | 142 | 21.45% |
| EA260116P00130000 | 2024-04-11 2:17PM EDT | 2026-01-16 | 12.80 | 12.90 | 14.50 | 0.00 | - | 1 | 3 | 19.37% |
© 2024 Yahoo. All rights reserved.