Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531C00120000 | 2024-04-17 1:17PM EDT | 2024-05-31 | 9.50 | 6.00 | 10.10 | 0.00 | - | - | 1 | 57.47% |
| EA240607C00120000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 7.73 | 7.60 | 10.10 | 0.00 | - | - | 3 | 46.34% |
| EA240621C00120000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 7.20 | 7.20 | 9.50 | 0.00 | - | 20 | 224 | 30.71% |
| EA240920C00120000 | 2024-05-08 10:49AM EDT | 2024-09-20 | 12.20 | 11.90 | 13.60 | 0.00 | - | 1 | 4 | 31.90% |
| EA250117C00120000 | 2024-05-13 11:07AM EDT | 2025-01-17 | 16.50 | 16.00 | 16.60 | 0.00 | - | 1 | 113 | 30.62% |
| EA250620C00120000 | 2024-04-10 3:11PM EDT | 2025-06-20 | 23.40 | 19.90 | 20.80 | 0.00 | - | - | 5 | 32.39% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00120000 | 2024-05-15 11:34AM EDT | 2024-05-24 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 69 | 59.08% |
| EA240531P00120000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 1.10 | 0.05 | 0.20 | 0.00 | - | 20 | 20 | 23.58% |
| EA240607P00120000 | 2024-05-15 2:33PM EDT | 2024-06-07 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 8 | 20.12% |
| EA240614P00120000 | 2024-05-15 3:47PM EDT | 2024-06-14 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 19.75% |
| EA240621P00120000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | +0.16 | +47.06% | 7 | 1,977 | 18.85% |
| EA240920P00120000 | 2024-05-17 11:17AM EDT | 2024-09-20 | 2.55 | 2.35 | 2.60 | +0.29 | +12.83% | 4 | 602 | 19.56% |
| EA241220P00120000 | 2024-05-14 12:51PM EDT | 2024-12-20 | 4.71 | 4.10 | 4.50 | 0.00 | - | 4 | 4 | 20.47% |
| EA250117P00120000 | 2024-05-15 1:00PM EDT | 2025-01-17 | 4.62 | 4.60 | 6.90 | 0.00 | - | 57 | 1,249 | 25.59% |
| EA250620P00120000 | 2024-05-10 10:29AM EDT | 2025-06-20 | 7.30 | 6.80 | 7.50 | 0.00 | - | 1 | 920 | 21.27% |
| EA260116P00120000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 8.90 | 8.60 | 9.70 | 0.00 | - | 1 | 13 | 20.80% |
© 2024 Yahoo. All rights reserved.