Canada markets close in 19 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.93+0.79 (+0.63%)
As of 03:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA240426C001140002024-04-18 12:54PM EDT114.0011.8011.8015.000.00--1123.58%
EA240426C001150002024-04-18 12:54PM EDT115.0010.8010.8013.900.00--2113.28%
EA240426C001210002024-04-12 12:40PM EDT121.007.705.108.200.00-2283.50%
EA240426C001250002024-04-23 2:50PM EDT125.002.852.752.950.00-1913.28%
EA240426C001270002024-04-24 3:20PM EDT127.001.251.201.35+0.15+13.64%3817.29%
EA240426C001280002024-04-24 1:21PM EDT128.000.440.700.80-0.41-48.24%5717017.97%
EA240426C001290002024-04-24 10:29AM EDT129.000.250.300.40-0.15-37.50%1851517.77%
EA240426C001300002024-04-24 2:41PM EDT130.000.100.100.20-0.18-64.29%55918.65%
EA240426C001310002024-04-24 1:29PM EDT131.000.070.050.10-0.07-50.00%145519.73%
EA240426C001320002024-04-24 12:58PM EDT132.000.500.000.50+0.45+900.00%108139.80%
EA240426C001330002024-04-18 12:54PM EDT133.000.100.000.500.00-27945.51%
EA240426C001340002024-04-24 10:12AM EDT134.000.010.000.05-0.09-90.00%53628.52%
EA240426C001350002024-04-10 11:42AM EDT135.000.450.000.500.00-71956.15%
EA240426C001360002024-04-15 10:00AM EDT136.000.150.000.000.00-230812.50%
EA240426C001370002024-04-23 3:57PM EDT137.000.040.000.500.00-43154.59%
EA240426C001380002024-04-18 12:54PM EDT138.000.030.000.500.00-2958.89%
EA240426C001390002024-04-15 10:00AM EDT139.000.050.000.500.00-21663.09%
EA240426C001400002024-04-05 10:34AM EDT140.000.150.000.500.00-11567.19%
EA240426C001410002024-04-18 10:46AM EDT141.000.050.000.500.00-32371.19%
EA240426C001420002024-03-22 12:37PM EDT142.000.480.000.750.00-4882.52%
EA240426C001430002024-03-25 2:04PM EDT143.000.250.000.500.00-1278.91%
EA240426C001440002024-03-25 9:30AM EDT144.000.280.000.000.00-1125.00%
EA240426C001450002024-03-21 12:07PM EDT145.000.350.000.750.00-1494.63%
EA240426C001460002024-03-21 11:17AM EDT146.000.250.001.900.00--2125.78%
EA240426C001470002024-03-27 10:56AM EDT147.000.050.000.500.00-202093.75%
EA240426C001600002024-03-11 9:37AM EDT160.000.200.000.750.00-11147.66%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA240426P001150002024-03-25 10:25AM EDT115.000.150.000.100.00-1157.81%
EA240426P001170002024-04-17 11:09AM EDT117.000.050.000.100.00-1250.00%
EA240426P001190002024-04-05 11:25AM EDT119.000.150.000.100.00-210047.27%
EA240426P001200002024-04-18 2:26PM EDT120.000.220.000.500.00-9852.83%
EA240426P001210002024-04-18 12:10PM EDT121.000.200.000.500.00--158.59%
EA240426P001220002024-04-22 2:02PM EDT122.000.090.000.500.00-115752.64%
EA240426P001230002024-04-23 12:30PM EDT123.000.050.000.100.00-111429.20%
EA240426P001240002024-04-24 1:59PM EDT124.000.080.000.10-0.06-42.86%1017024.41%
EA240426P001250002024-04-24 2:42PM EDT125.000.120.100.20-0.15-55.56%68323.93%
EA240426P001260002024-04-24 1:59PM EDT126.000.300.250.30-0.16-34.78%1015421.29%
EA240426P001270002024-04-24 2:33PM EDT127.000.450.450.55-0.32-41.56%101,28220.51%
EA240426P001280002024-04-24 10:13AM EDT128.001.350.851.00+0.30+28.57%513620.90%
EA240426P001290002024-04-24 1:51PM EDT129.001.671.451.70-0.18-9.73%147323.34%
EA240426P001300002024-04-22 10:02AM EDT130.003.022.202.500.00-54525.59%
EA240426P001310002024-04-24 1:51PM EDT131.003.701.454.10+0.30+8.82%135647.90%
EA240426P001320002024-04-17 3:32PM EDT132.005.693.206.000.00-79476.81%
EA240426P001330002024-04-22 9:41AM EDT133.005.904.305.800.00-1152.78%
EA240426P001340002024-04-17 9:48AM EDT134.007.104.908.200.00-19050.39%
EA240426P001350002024-03-21 10:58AM EDT135.003.505.809.800.00-1064.16%
EA240426P001360002024-04-09 10:03AM EDT136.005.207.1010.100.00--062.50%
EA240426P001370002024-04-10 2:18PM EDT137.008.008.0011.300.00-4169.43%
EA240426P001380002024-03-19 3:22PM EDT138.005.9210.5014.300.00-10126.76%
EA240426P001390002024-03-20 2:20PM EDT139.007.6810.3013.500.00--088.48%
EA240426P001420002024-03-14 3:57PM EDT142.007.5512.4015.100.00-10110.35%