Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00119000 | 2024-04-04 1:23PM EDT | 119.00 | 13.20 | 6.60 | 9.80 | 0.00 | - | 4 | 3 | 123.24% |
| EA240503C00120000 | 2024-04-16 12:34PM EDT | 120.00 | 7.70 | 5.90 | 8.30 | 0.00 | - | - | 1 | 96.04% |
| EA240503C00124000 | 2024-04-29 9:33AM EDT | 124.00 | 4.80 | 3.20 | 4.20 | 0.00 | - | 1 | 4 | 58.25% |
| EA240503C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 2.30 | 2.35 | 2.85 | 0.00 | - | 1 | 13 | 37.89% |
| EA240503C00126000 | 2024-05-02 9:59AM EDT | 126.00 | 1.65 | 1.55 | 1.80 | -0.10 | -5.71% | 5 | 23 | 27.30% |
| EA240503C00127000 | 2024-05-01 2:57PM EDT | 127.00 | 2.45 | 0.85 | 1.05 | 0.00 | - | 17 | 320 | 23.73% |
| EA240503C00128000 | 2024-05-02 9:59AM EDT | 128.00 | 0.40 | 0.40 | 0.55 | -1.52 | -79.17% | 2 | 412 | 22.66% |
| EA240503C00129000 | 2024-05-01 2:58PM EDT | 129.00 | 1.03 | 0.15 | 0.30 | 0.00 | - | 4 | 125 | 23.98% |
| EA240503C00130000 | 2024-05-01 3:30PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | -0.67 | -46.53% | 5 | 190 | 24.90% |
| EA240503C00131000 | 2024-04-29 3:19PM EDT | 131.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 9 | 714 | 40.43% |
| EA240503C00132000 | 2024-05-01 2:51PM EDT | 132.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 102 | 39.75% |
| EA240503C00133000 | 2024-05-01 3:27PM EDT | 133.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 319 | 54.69% |
| EA240503C00134000 | 2024-05-01 2:53PM EDT | 134.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 10 | 67 | 60.94% |
| EA240503C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 66.89% |
| EA240503C00136000 | 2024-05-01 3:30PM EDT | 136.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 52 | 72.75% |
| EA240503C00137000 | 2024-04-12 12:19PM EDT | 137.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 9 | 11 | 78.42% |
| EA240503C00138000 | 2024-05-02 9:54AM EDT | 138.00 | 0.13 | 0.00 | 0.40 | -0.76 | -66.67% | 20 | 210 | 71.97% |
| EA240503C00139000 | 2024-04-11 3:34PM EDT | 139.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 89.26% |
| EA240503C00140000 | 2024-05-01 1:51PM EDT | 140.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,118 | 94.53% |
| EA240503C00141000 | 2024-04-05 10:41AM EDT | 141.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 107 | 107 | 99.71% |
| EA240503C00142000 | 2024-04-03 12:19PM EDT | 142.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.79% |
| EA240503C00144000 | 2024-04-01 12:48PM EDT | 144.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | - | 20 | 133.20% |
| EA240503C00146000 | 2024-04-10 11:11AM EDT | 146.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 124.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00110000 | 2024-04-22 12:23PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 134.77% |
| EA240503P00115000 | 2024-04-08 10:26AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.86% |
| EA240503P00116000 | 2024-04-16 3:51PM EDT | 116.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.31% |
| EA240503P00117000 | 2024-03-28 3:54PM EDT | 117.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 79.88% |
| EA240503P00118000 | 2024-04-19 9:31AM EDT | 118.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 57.03% |
| EA240503P00119000 | 2024-04-22 11:54AM EDT | 119.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 12 | 15 | 75.20% |
| EA240503P00120000 | 2024-04-26 3:22PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 68.36% |
| EA240503P00121000 | 2024-04-17 2:34PM EDT | 121.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 36 | 60 | 61.43% |
| EA240503P00122000 | 2024-05-01 3:27PM EDT | 122.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 16 | 117 | 51.95% |
| EA240503P00123000 | 2024-04-29 10:00AM EDT | 123.00 | 0.13 | 0.00 | 1.05 | 0.00 | - | 1 | 130 | 53.42% |
| EA240503P00124000 | 2024-05-01 3:30PM EDT | 124.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 187 | 31.93% |
| EA240503P00125000 | 2024-05-02 9:44AM EDT | 125.00 | 0.10 | 0.15 | 0.30 | +0.02 | +25.00% | 1 | 119 | 29.10% |
| EA240503P00126000 | 2024-05-01 3:29PM EDT | 126.00 | 0.15 | 0.35 | 0.50 | 0.00 | - | 47 | 69 | 27.30% |
| EA240503P00127000 | 2024-05-02 9:53AM EDT | 127.00 | 1.08 | 0.70 | 0.85 | +0.62 | +134.78% | 20 | 89 | 26.47% |
| EA240503P00128000 | 2024-05-02 9:56AM EDT | 128.00 | 1.30 | 1.30 | 1.45 | +0.74 | +132.14% | 2 | 103 | 28.22% |
| EA240503P00129000 | 2024-05-01 3:01PM EDT | 129.00 | 0.90 | 1.85 | 2.10 | 0.00 | - | 10 | 45 | 27.34% |
| EA240503P00130000 | 2024-05-01 3:58PM EDT | 130.00 | 2.10 | 2.65 | 3.10 | 0.00 | - | 28 | 400 | 35.25% |
| EA240503P00131000 | 2024-04-25 2:38PM EDT | 131.00 | 3.90 | 2.50 | 5.80 | 0.00 | - | 12 | 17 | 95.90% |
| EA240503P00132000 | 2024-04-24 1:41PM EDT | 132.00 | 4.99 | 3.40 | 6.80 | 0.00 | - | 6 | 6 | 105.08% |
| EA240503P00133000 | 2024-04-16 10:35AM EDT | 133.00 | 6.70 | 4.80 | 7.30 | 0.00 | - | 1 | 5 | 53.52% |
| EA240503P00134000 | 2024-05-01 3:41PM EDT | 134.00 | 6.40 | 5.20 | 8.70 | 0.00 | - | 15 | 4 | 54.20% |
| EA240503P00135000 | 2024-05-01 3:41PM EDT | 135.00 | 7.40 | 6.50 | 9.30 | 0.00 | - | 15 | 11 | 56.54% |
| EA240503P00136000 | 2024-04-26 3:10PM EDT | 136.00 | 7.76 | 7.30 | 10.80 | 0.00 | - | 1 | 0 | 71.29% |
| EA240503P00137000 | 2024-04-17 10:12AM EDT | 137.00 | 9.70 | 8.50 | 11.20 | 0.00 | - | 1 | 0 | 62.89% |
© 2024 Yahoo. All rights reserved.