Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00135000 | 2024-05-17 11:38AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | -0.02 | -28.57% | 26 | 5 | 68.29% |
| EA240531C00135000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -1.95 | -95.12% | 1 | 3 | 19.04% |
| EA240607C00135000 | 2024-05-13 3:50PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 16.65% |
| EA240621C00135000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.22 | -35.48% | 46 | 1,916 | 16.19% |
| EA240628C00135000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 0.60 | 0.05 | 0.70 | -0.06 | -9.09% | 2 | 5 | 17.14% |
| EA240920C00135000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.70 | -0.50 | -12.50% | 14 | 445 | 21.81% |
| EA241220C00135000 | 2024-05-15 3:28PM EDT | 2024-12-20 | 6.80 | 6.50 | 7.50 | 0.00 | - | 15 | 29 | 26.62% |
| EA250117C00135000 | 2024-05-16 3:21PM EDT | 2025-01-17 | 8.01 | 7.40 | 7.80 | 0.00 | - | 1 | 526 | 25.78% |
| EA250620C00135000 | 2024-05-13 2:09PM EDT | 2025-06-20 | 11.60 | 11.70 | 12.50 | 0.00 | - | 18 | 253 | 29.05% |
| EA260116C00135000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 19.40 | 15.80 | 17.10 | 0.00 | - | 2 | 12 | 30.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 9.40 | 5.30 | 9.30 | 0.00 | - | - | 1 | 66.65% |
| EA240621P00135000 | 2024-05-16 12:55PM EDT | 2024-06-21 | 6.60 | 6.10 | 9.30 | 0.00 | - | 8 | 2,052 | 29.81% |
| EA240920P00135000 | 2024-05-13 3:44PM EDT | 2024-09-20 | 8.61 | 8.70 | 9.20 | -1.09 | -11.24% | 14 | 227 | 15.33% |
| EA241220P00135000 | 2024-05-13 2:34PM EDT | 2024-12-20 | 11.20 | 10.30 | 10.90 | 0.00 | - | 12 | 13 | 16.50% |
| EA250117P00135000 | 2024-05-16 12:58PM EDT | 2025-01-17 | 10.70 | 10.70 | 11.30 | 0.00 | - | 6 | 244 | 16.55% |
| EA250620P00135000 | 2024-05-06 1:16PM EDT | 2025-06-20 | 13.10 | 12.90 | 14.40 | 0.00 | - | 7 | 267 | 18.99% |
| EA260116P00135000 | 2024-04-08 3:43PM EDT | 2026-01-16 | 15.20 | 16.10 | 17.30 | 0.00 | - | 3 | 31 | 19.82% |
© 2024 Yahoo. All rights reserved.