Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241011C00135000 | 2024-09-24 2:04PM EDT | 135.00 | 7.60 | 6.80 | 8.20 | 0.00 | - | - | 1 | 39.84% |
| EA241011C00137000 | 2024-09-26 11:57AM EDT | 137.00 | 6.90 | 5.90 | 7.40 | 0.00 | - | - | 1 | 54.64% |
| EA241011C00138000 | 2024-10-04 9:47AM EDT | 138.00 | 5.20 | 5.00 | 6.70 | -5.70 | -52.29% | 1 | 1 | 54.47% |
| EA241011C00139000 | 2024-10-04 11:48AM EDT | 139.00 | 3.20 | 3.60 | 4.40 | -2.10 | -39.62% | 20 | 13 | 28.27% |
| EA241011C00140000 | 2024-10-04 12:16PM EDT | 140.00 | 2.50 | 3.30 | 3.60 | -2.10 | -45.65% | 1 | 14 | 27.12% |
| EA241011C00141000 | 2024-10-04 3:54PM EDT | 141.00 | 2.45 | 2.60 | 2.80 | +0.70 | +40.00% | 61 | 53 | 25.15% |
| EA241011C00142000 | 2024-10-04 3:57PM EDT | 142.00 | 2.02 | 1.95 | 2.80 | +0.07 | +3.59% | 43 | 21 | 33.42% |
| EA241011C00143000 | 2024-10-04 3:43PM EDT | 143.00 | 1.27 | 1.35 | 1.55 | +0.42 | +49.41% | 39 | 57 | 23.22% |
| EA241011C00144000 | 2024-10-04 3:21PM EDT | 144.00 | 0.70 | 0.30 | 1.05 | -0.45 | -39.13% | 14 | 31 | 22.07% |
| EA241011C00145000 | 2024-10-04 12:00PM EDT | 145.00 | 0.50 | 0.60 | 0.70 | +0.02 | +4.17% | 33 | 33 | 21.63% |
| EA241011C00146000 | 2024-10-04 9:50AM EDT | 146.00 | 0.40 | 0.35 | 0.45 | +0.04 | +11.11% | 4 | 40 | 21.44% |
| EA241011C00147000 | 2024-10-04 10:23AM EDT | 147.00 | 0.07 | 0.20 | 0.30 | -0.38 | -84.44% | 3 | 8 | 21.83% |
| EA241011C00148000 | 2024-10-04 3:57PM EDT | 148.00 | 0.14 | 0.10 | 0.20 | +0.01 | +7.69% | 18 | 22 | 22.32% |
| EA241011C00149000 | 2024-10-04 9:48AM EDT | 149.00 | 0.13 | 0.00 | 1.70 | -0.09 | -40.91% | 1 | 27 | 55.03% |
| EA241011C00150000 | 2024-10-04 12:16PM EDT | 150.00 | 0.08 | 0.00 | 0.85 | -0.02 | -20.00% | 38 | 16 | 43.95% |
| EA241011C00152500 | 2024-09-27 11:32AM EDT | 152.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 71 | 57.20% |
| EA241011C00155000 | 2024-09-17 3:47PM EDT | 155.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 65.58% |
| EA241011C00157500 | 2024-09-17 3:48PM EDT | 157.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 65 | 69 | 73.54% |
| EA241011C00162500 | 2024-09-11 2:59PM EDT | 162.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | - | 18 | 75.88% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA241011P00105000 | 2024-09-18 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 143.85% |
| EA241011P00115000 | 2024-10-04 2:49PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 4 | 5 | 133.30% |
| EA241011P00120000 | 2024-10-04 2:49PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 241 | 20 | 61.33% |
| EA241011P00125000 | 2024-09-20 2:10PM EDT | 125.00 | 0.21 | 0.00 | 0.90 | 0.00 | - | 8 | 8 | 73.24% |
| EA241011P00129000 | 2024-10-04 12:51PM EDT | 129.00 | 0.05 | 0.00 | 0.55 | -0.25 | -83.33% | 1 | 300 | 52.83% |
| EA241011P00131000 | 2024-09-24 1:40PM EDT | 131.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | - | 1 | 52.64% |
| EA241011P00134000 | 2024-09-27 2:14PM EDT | 134.00 | 0.18 | 0.10 | 1.20 | 0.00 | - | 5 | 5 | 59.23% |
| EA241011P00135000 | 2024-10-01 11:10AM EDT | 135.00 | 0.37 | 0.10 | 0.20 | 0.00 | - | 2 | 6 | 30.86% |
| EA241011P00136000 | 2024-10-03 1:50PM EDT | 136.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 500 | 84 | 42.77% |
| EA241011P00137000 | 2024-10-04 3:25PM EDT | 137.00 | 0.24 | 0.20 | 0.25 | -0.29 | -54.72% | 8 | 7 | 26.03% |
| EA241011P00139000 | 2024-10-04 1:39PM EDT | 139.00 | 0.50 | 0.35 | 0.45 | +0.02 | +4.17% | 6 | 2 | 23.54% |
| EA241011P00140000 | 2024-10-04 3:53PM EDT | 140.00 | 0.70 | 0.50 | 0.65 | -0.70 | -50.00% | 209 | 10 | 23.00% |
| EA241011P00141000 | 2024-10-04 2:15PM EDT | 141.00 | 1.15 | 0.75 | 0.90 | -0.76 | -39.79% | 7 | 32 | 22.17% |
| EA241011P00142000 | 2024-10-04 3:45PM EDT | 142.00 | 1.25 | 1.05 | 1.25 | -1.20 | -48.98% | 23 | 56 | 21.63% |
| EA241011P00143000 | 2024-10-04 3:54PM EDT | 143.00 | 1.76 | 1.50 | 1.65 | -0.81 | -31.52% | 5 | 31 | 20.46% |
| EA241011P00144000 | 2024-10-04 3:58PM EDT | 144.00 | 2.10 | 2.05 | 2.30 | -1.30 | -38.24% | 7 | 29 | 21.34% |
| EA241011P00145000 | 2024-10-04 10:31AM EDT | 145.00 | 4.20 | 2.55 | 2.90 | -0.09 | -2.10% | 5 | 28 | 20.02% |
| EA241011P00146000 | 2024-10-04 1:40PM EDT | 146.00 | 4.30 | 3.40 | 3.70 | -1.07 | -19.93% | 26 | 27 | 20.46% |
| EA241011P00147000 | 2024-10-03 1:50PM EDT | 147.00 | 6.10 | 2.70 | 5.30 | 0.00 | - | 500 | 52 | 35.16% |
| EA241011P00148000 | 2024-10-03 3:41PM EDT | 148.00 | 7.29 | 3.20 | 5.60 | 0.00 | - | 2 | 3 | 25.10% |
| EA241011P00149000 | 2024-10-02 9:43AM EDT | 149.00 | 6.90 | 6.10 | 6.50 | 0.00 | - | 1 | 2 | 25.29% |
| EA241011P00150000 | 2024-10-04 9:47AM EDT | 150.00 | 7.30 | 7.10 | 7.50 | -1.99 | -21.42% | 1 | 1 | 28.13% |
© 2024 Yahoo. All rights reserved.