Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00125000 | 2024-05-15 11:50AM EDT | 2024-05-17 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| EA240524C00125000 | 2024-05-16 2:48PM EDT | 2024-05-24 | 4.29 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| EA240531C00125000 | 2024-05-09 2:54PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EA240621C00125000 | 2024-05-16 3:00PM EDT | 2024-06-21 | 5.41 | 0.00 | 0.00 | 0.00 | - | 4 | 332 | 0.00% |
| EA240920C00125000 | 2024-05-14 11:28AM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| EA241220C00125000 | 2024-05-07 10:16AM EDT | 2024-12-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EA250117C00125000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 0.00% |
| EA260116C00125000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 21.98 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00125000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 12.50% |
| EA240524P00125000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| EA240531P00125000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 3.13% |
| EA240607P00125000 | 2024-05-08 10:41AM EDT | 2024-06-07 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EA240614P00125000 | 2024-05-15 3:47PM EDT | 2024-06-14 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| EA240621P00125000 | 2024-05-16 2:58PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 9 | 1,633 | 3.13% |
| EA240920P00125000 | 2024-05-16 1:05PM EDT | 2024-09-20 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 1.56% |
| EA241220P00125000 | 2024-05-13 3:33PM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.78% |
| EA250117P00125000 | 2024-05-16 1:44PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| EA250620P00125000 | 2024-05-06 12:36PM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 33 | 580 | 0.78% |
| EA260116P00125000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
© 2024 Yahoo. All rights reserved.