Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620C00090000 | 2024-02-09 1:30PM EDT | 90.00 | 56.15 | 50.70 | 54.50 | 0.00 | - | - | 1 | 57.72% |
| EA250620C00110000 | 2024-05-16 10:32AM EDT | 110.00 | 27.64 | 31.00 | 34.40 | 0.00 | - | - | 3 | 42.67% |
| EA250620C00120000 | 2024-05-31 12:34PM EDT | 120.00 | 22.60 | 23.70 | 26.70 | -0.80 | -3.42% | 1 | 5 | 38.07% |
| EA250620C00125000 | 2024-05-20 11:49AM EDT | 125.00 | 17.54 | 20.30 | 21.80 | 0.00 | - | 6 | 139 | 33.44% |
| EA250620C00130000 | 2024-05-22 10:14AM EDT | 130.00 | 18.90 | 17.30 | 18.50 | 0.00 | - | 1 | 40 | 31.74% |
| EA250620C00135000 | 2024-05-28 10:14AM EDT | 135.00 | 15.49 | 14.20 | 15.70 | 0.00 | - | 34 | 308 | 30.62% |
| EA250620C00140000 | 2024-05-22 10:57AM EDT | 140.00 | 13.00 | 11.70 | 13.00 | 0.00 | - | 1 | 44 | 29.29% |
| EA250620C00145000 | 2024-05-16 2:28PM EDT | 145.00 | 8.00 | 9.60 | 10.80 | 0.00 | - | 2 | 64 | 28.46% |
| EA250620C00150000 | 2024-05-22 9:43AM EDT | 150.00 | 8.30 | 7.60 | 8.70 | 0.00 | - | 1 | 302 | 27.39% |
| EA250620C00155000 | 2024-05-14 9:50AM EDT | 155.00 | 4.10 | 5.90 | 6.80 | 0.00 | - | 38 | 136 | 26.23% |
| EA250620C00160000 | 2024-04-19 11:09AM EDT | 160.00 | 4.50 | 3.30 | 3.90 | 0.00 | - | 1 | 193 | 22.24% |
| EA250620C00165000 | 2024-05-22 10:35AM EDT | 165.00 | 4.55 | 3.40 | 4.50 | 0.00 | - | 75 | 514 | 25.67% |
| EA250620C00170000 | 2024-05-30 12:42PM EDT | 170.00 | 2.03 | 2.50 | 3.50 | 0.00 | - | 1 | 105 | 25.12% |
| EA250620C00175000 | 2024-04-19 10:50AM EDT | 175.00 | 2.20 | 1.05 | 1.90 | 0.00 | - | 10 | 18 | 22.16% |
| EA250620C00180000 | 2024-05-31 3:48PM EDT | 180.00 | 1.57 | 1.15 | 2.35 | -0.57 | -26.64% | 1 | 1 | 25.16% |
| EA250620C00185000 | 2024-04-08 2:10PM EDT | 185.00 | 1.95 | 0.00 | 1.05 | 0.00 | - | 4 | 88 | 21.67% |
| EA250620C00190000 | 2024-03-06 10:30AM EDT | 190.00 | 2.30 | 1.20 | 1.70 | 0.00 | - | 1 | 60 | 25.75% |
| EA250620C00195000 | 2024-04-26 3:29PM EDT | 195.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 26.84% |
| EA250620C00200000 | 2024-05-13 9:34AM EDT | 200.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 31 | 31.77% |
| EA250620C00210000 | 2024-05-31 11:22AM EDT | 210.00 | 0.35 | 0.20 | 2.45 | -0.55 | -61.11% | 1 | 1 | 33.58% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 1 | 55.91% |
| EA250620P00070000 | 2024-03-04 10:30AM EDT | 70.00 | 1.05 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 42.10% |
| EA250620P00080000 | 2024-05-09 11:52AM EDT | 80.00 | 1.23 | 0.00 | 1.60 | 0.00 | - | 1 | 0 | 36.80% |
| EA250620P00090000 | 2024-05-21 9:34AM EDT | 90.00 | 1.75 | 1.30 | 1.80 | 0.00 | - | - | 1 | 30.80% |
| EA250620P00095000 | 2024-04-24 9:51AM EDT | 95.00 | 2.80 | 1.55 | 1.95 | 0.00 | - | - | 74 | 28.11% |
| EA250620P00100000 | 2024-05-20 1:43PM EDT | 100.00 | 2.90 | 2.10 | 2.60 | 0.00 | - | 2 | 230 | 27.28% |
| EA250620P00105000 | 2024-05-20 1:38PM EDT | 105.00 | 3.70 | 2.40 | 3.40 | 0.00 | - | 2 | 538 | 26.45% |
| EA250620P00110000 | 2024-05-20 1:24PM EDT | 110.00 | 4.60 | 3.20 | 4.20 | 0.00 | - | 2 | 691 | 25.14% |
| EA250620P00115000 | 2024-05-20 1:37PM EDT | 115.00 | 5.80 | 4.30 | 5.20 | 0.00 | - | 2 | 425 | 23.93% |
| EA250620P00120000 | 2024-05-20 1:27PM EDT | 120.00 | 7.20 | 5.40 | 6.40 | 0.00 | - | 2 | 920 | 22.73% |
| EA250620P00125000 | 2024-05-20 2:39PM EDT | 125.00 | 8.90 | 6.80 | 7.80 | 0.00 | - | 1 | 581 | 21.46% |
| EA250620P00130000 | 2024-05-16 3:50PM EDT | 130.00 | 10.50 | 8.50 | 9.60 | 0.00 | - | 7 | 154 | 20.44% |
| EA250620P00135000 | 2024-05-22 2:45PM EDT | 135.00 | 10.50 | 8.70 | 11.60 | 0.00 | - | 1 | 267 | 19.19% |
| EA250620P00140000 | 2024-03-19 11:14AM EDT | 140.00 | 15.30 | 17.80 | 19.00 | 0.00 | - | 20 | 113 | 27.26% |
| EA250620P00150000 | 2024-03-04 12:53PM EDT | 150.00 | 16.30 | 20.40 | 21.20 | 0.00 | - | 2 | 2 | 18.18% |
| EA250620P00155000 | 2024-04-02 11:40AM EDT | 155.00 | 24.30 | 26.90 | 27.80 | 0.00 | - | - | 1 | 23.97% |
© 2024 Yahoo. All rights reserved.