Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920C00075000 | 2024-05-09 10:55AM EDT | 75.00 | 52.37 | 56.50 | 61.40 | 0.00 | - | 1 | 1 | 68.36% |
| EA240920C00110000 | 2024-03-08 4:10PM EDT | 110.00 | 29.65 | 24.20 | 26.40 | 0.00 | - | 2 | 12 | 43.15% |
| EA240920C00115000 | 2024-05-31 10:52AM EDT | 115.00 | 19.35 | 19.90 | 21.90 | -0.95 | -4.68% | 8 | 22 | 39.04% |
| EA240920C00120000 | 2024-05-29 10:34AM EDT | 120.00 | 16.45 | 15.80 | 17.90 | 0.00 | - | 2 | 33 | 36.56% |
| EA240920C00125000 | 2024-05-31 11:04AM EDT | 125.00 | 10.90 | 12.20 | 12.80 | -1.20 | -9.92% | 3 | 57 | 29.05% |
| EA240920C00130000 | 2024-05-31 3:58PM EDT | 130.00 | 8.80 | 8.80 | 10.70 | +1.20 | +15.79% | 27 | 176 | 31.67% |
| EA240920C00135000 | 2024-05-31 3:57PM EDT | 135.00 | 5.95 | 5.90 | 6.10 | +0.95 | +19.00% | 141 | 472 | 24.03% |
| EA240920C00140000 | 2024-05-31 1:45PM EDT | 140.00 | 2.81 | 3.70 | 4.00 | -0.42 | -13.00% | 26 | 1,203 | 23.20% |
| EA240920C00145000 | 2024-05-31 3:21PM EDT | 145.00 | 1.85 | 2.25 | 2.50 | -0.15 | -7.50% | 11 | 902 | 22.63% |
| EA240920C00150000 | 2024-05-31 12:51PM EDT | 150.00 | 1.15 | 1.15 | 1.50 | +0.22 | +23.66% | 7 | 180 | 22.28% |
| EA240920C00155000 | 2024-05-31 11:32AM EDT | 155.00 | 0.50 | 0.60 | 1.35 | -0.25 | -33.33% | 3 | 110 | 25.11% |
| EA240920C00160000 | 2024-05-29 10:30AM EDT | 160.00 | 0.40 | 0.25 | 0.95 | 0.00 | - | 2 | 126 | 25.81% |
| EA240920C00165000 | 2024-05-30 2:36PM EDT | 165.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 2 | 97 | 36.67% |
| EA240920C00170000 | 2024-03-22 10:54AM EDT | 170.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 7 | 20 | 39.00% |
| EA240920C00175000 | 2024-04-03 1:25PM EDT | 175.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 2 | 30 | 38.14% |
| EA240920C00180000 | 2024-04-26 10:11AM EDT | 180.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 41.19% |
| EA240920C00185000 | 2024-02-23 10:30AM EDT | 185.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 43.79% |
| EA240920C00190000 | 2024-03-15 11:15AM EDT | 190.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 50.79% |
| EA240920C00200000 | 2024-03-15 9:32AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 34 | 38.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920P00070000 | 2024-02-07 1:35PM EDT | 70.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 9 | 10 | 76.20% |
| EA240920P00095000 | 2024-02-15 10:35AM EDT | 95.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 58.08% |
| EA240920P00100000 | 2024-05-23 9:32AM EDT | 100.00 | 0.25 | 0.20 | 0.45 | -0.05 | -16.67% | 10 | 34 | 31.71% |
| EA240920P00105000 | 2024-05-21 11:24AM EDT | 105.00 | 0.45 | 0.35 | 1.85 | -0.11 | -19.64% | 10 | 57 | 39.49% |
| EA240920P00110000 | 2024-05-22 11:17AM EDT | 110.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 10 | 122 | 25.81% |
| EA240920P00115000 | 2024-05-28 3:41PM EDT | 115.00 | 1.07 | 0.55 | 1.30 | 0.00 | - | 3 | 1,699 | 24.94% |
| EA240920P00120000 | 2024-05-31 3:32PM EDT | 120.00 | 1.90 | 1.55 | 1.75 | +0.15 | +8.57% | 12 | 601 | 22.10% |
| EA240920P00125000 | 2024-05-31 3:53PM EDT | 125.00 | 2.75 | 2.45 | 2.75 | +0.10 | +3.77% | 32 | 256 | 20.61% |
| EA240920P00130000 | 2024-05-31 1:38PM EDT | 130.00 | 4.30 | 3.90 | 4.30 | +0.20 | +4.88% | 200 | 677 | 19.37% |
| EA240920P00135000 | 2024-05-31 3:18PM EDT | 135.00 | 7.10 | 6.00 | 6.40 | +0.70 | +10.94% | 15 | 227 | 17.83% |
| EA240920P00140000 | 2024-05-28 10:11AM EDT | 140.00 | 8.80 | 8.60 | 10.10 | 0.00 | - | 7 | 195 | 19.48% |
| EA240920P00145000 | 2024-04-12 11:32AM EDT | 145.00 | 17.30 | 16.00 | 19.90 | 0.00 | - | 1 | 0 | 42.30% |
| EA240920P00150000 | 2024-05-30 1:34PM EDT | 150.00 | 19.30 | 15.60 | 19.20 | 0.00 | - | 1 | 0 | 25.15% |
| EA240920P00155000 | 2024-02-16 12:30PM EDT | 155.00 | 13.70 | 20.70 | 21.50 | 0.00 | - | 12 | 14 | 0.00% |
| EA240920P00160000 | 2024-02-15 1:51PM EDT | 160.00 | 17.40 | 23.60 | 27.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.