Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241220C00110000 | 2024-04-18 10:23AM EDT | 110.00 | 23.30 | 22.50 | 24.80 | 0.00 | - | - | 1 | 25.42% |
| EA241220C00115000 | 2024-05-24 12:01PM EDT | 115.00 | 25.53 | 22.70 | 24.00 | 0.00 | - | 3 | 3 | 35.88% |
| EA241220C00120000 | 2024-05-30 2:13PM EDT | 120.00 | 17.80 | 18.80 | 19.90 | 0.00 | - | 2 | 5 | 33.09% |
| EA241220C00125000 | 2024-05-07 10:16AM EDT | 125.00 | 15.60 | 15.30 | 16.00 | 0.00 | - | - | 3 | 30.40% |
| EA241220C00130000 | 2024-05-24 3:05PM EDT | 130.00 | 13.80 | 12.20 | 14.00 | 0.00 | - | 1 | 37 | 32.05% |
| EA241220C00135000 | 2024-05-24 2:18PM EDT | 135.00 | 11.02 | 9.20 | 10.50 | 0.00 | - | 1 | 33 | 28.98% |
| EA241220C00140000 | 2024-05-30 3:15PM EDT | 140.00 | 6.10 | 6.80 | 8.40 | 0.00 | - | 1 | 66 | 28.67% |
| EA241220C00145000 | 2024-05-29 1:35PM EDT | 145.00 | 5.00 | 4.90 | 5.30 | 0.00 | - | 4 | 84 | 24.81% |
| EA241220C00150000 | 2024-05-28 11:18AM EDT | 150.00 | 3.30 | 3.30 | 3.70 | 0.00 | - | 12 | 26 | 23.86% |
| EA241220C00155000 | 2024-05-28 9:32AM EDT | 155.00 | 2.36 | 2.00 | 2.75 | 0.00 | - | 2 | 2 | 23.94% |
| EA241220C00160000 | 2024-05-28 9:32AM EDT | 160.00 | 1.20 | 1.25 | 1.95 | 0.00 | - | 3 | 5 | 23.73% |
| EA241220C00165000 | 2024-05-24 11:13AM EDT | 165.00 | 1.30 | 0.80 | 1.70 | 0.00 | - | 1 | 3 | 25.12% |
| EA241220C00170000 | 2024-05-30 10:34AM EDT | 170.00 | 0.60 | 0.30 | 1.55 | 0.00 | - | 1 | 3 | 26.70% |
| EA241220C00185000 | 2024-05-24 2:18PM EDT | 185.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 36.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241220P00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 51.64% |
| EA241220P00095000 | 2024-05-13 2:41PM EDT | 95.00 | 0.91 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 43.41% |
| EA241220P00105000 | 2024-05-09 10:04AM EDT | 105.00 | 1.75 | 0.95 | 1.75 | 0.00 | - | 46 | 52 | 28.82% |
| EA241220P00110000 | 2024-05-06 3:09PM EDT | 110.00 | 2.65 | 1.35 | 1.95 | 0.00 | - | 3 | 5 | 25.58% |
| EA241220P00115000 | 2024-05-28 9:30AM EDT | 115.00 | 2.34 | 1.90 | 2.75 | 0.00 | - | 2 | 130 | 24.50% |
| EA241220P00120000 | 2024-05-28 9:30AM EDT | 120.00 | 3.14 | 2.85 | 3.60 | 0.00 | - | 2 | 6 | 22.75% |
| EA241220P00125000 | 2024-05-22 12:08PM EDT | 125.00 | 4.20 | 4.30 | 4.80 | 0.00 | - | 9 | 50 | 21.26% |
| EA241220P00130000 | 2024-05-29 2:23PM EDT | 130.00 | 6.20 | 5.80 | 6.30 | 0.00 | - | 1 | 603 | 19.60% |
| EA241220P00135000 | 2024-05-29 1:12PM EDT | 135.00 | 8.20 | 7.90 | 8.50 | 0.00 | - | 1 | 75 | 18.57% |
| EA241220P00150000 | 2024-05-17 2:33PM EDT | 150.00 | 23.14 | 16.10 | 19.40 | 0.00 | - | 5 | 5 | 19.38% |
© 2024 Yahoo. All rights reserved.