Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00126000 | 2024-05-01 9:46AM EDT | 126.00 | 3.70 | 4.90 | 5.20 | 0.00 | - | 1 | 7 | 47.95% |
| EA240510C00127000 | 2024-05-01 10:43AM EDT | 127.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 2 | 25 | 46.27% |
| EA240510C00128000 | 2024-05-02 2:18PM EDT | 128.00 | 3.70 | 3.70 | 4.00 | -0.10 | -2.63% | 48 | 101 | 46.61% |
| EA240510C00129000 | 2024-05-02 2:04PM EDT | 129.00 | 3.20 | 3.20 | 3.40 | -0.40 | -11.11% | 21 | 44 | 45.19% |
| EA240510C00130000 | 2024-05-02 2:20PM EDT | 130.00 | 2.75 | 2.80 | 2.95 | -0.65 | -19.12% | 3 | 32 | 45.09% |
| EA240510C00131000 | 2024-05-02 3:08PM EDT | 131.00 | 2.31 | 2.30 | 2.55 | -0.14 | -5.71% | 64 | 14 | 45.09% |
| EA240510C00132000 | 2024-05-02 10:27AM EDT | 132.00 | 1.80 | 2.00 | 2.15 | -0.34 | -15.89% | 5 | 14 | 44.56% |
| EA240510C00133000 | 2024-05-02 1:39PM EDT | 133.00 | 1.50 | 1.65 | 1.80 | -0.70 | -31.82% | 14 | 148 | 44.12% |
| EA240510C00134000 | 2024-05-02 3:55PM EDT | 134.00 | 1.40 | 1.40 | 1.50 | -0.49 | -25.93% | 37 | 79 | 43.82% |
| EA240510C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 0.99 | 1.15 | 1.25 | +0.15 | +17.86% | 3 | 28 | 43.70% |
| EA240510C00136000 | 2024-05-02 3:24PM EDT | 136.00 | 0.93 | 0.90 | 1.00 | -0.19 | -16.96% | 7 | 19 | 43.02% |
| EA240510C00137000 | 2024-05-01 9:30AM EDT | 137.00 | 0.55 | 0.75 | 0.85 | 0.00 | - | 1 | 10 | 43.51% |
| EA240510C00138000 | 2024-05-02 1:19PM EDT | 138.00 | 0.50 | 0.60 | 0.70 | -0.35 | -41.18% | 23 | 42 | 43.58% |
| EA240510C00139000 | 2024-05-02 1:37PM EDT | 139.00 | 0.44 | 0.45 | 0.55 | -0.26 | -37.14% | 1 | 10 | 43.12% |
| EA240510C00140000 | 2024-05-02 10:40AM EDT | 140.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 6 | 41 | 43.26% |
| EA240510C00141000 | 2024-04-22 3:54PM EDT | 141.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 42.92% |
| EA240510C00142000 | 2024-04-26 12:45PM EDT | 142.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 5 | 43.70% |
| EA240510C00143000 | 2024-04-16 2:09PM EDT | 143.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 44.14% |
| EA240510C00144000 | 2024-04-15 10:56AM EDT | 144.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | - | 2 | 60.45% |
| EA240510C00145000 | 2024-04-16 9:51AM EDT | 145.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 62.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00113000 | 2024-04-26 3:45PM EDT | 113.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 7 | 7 | 52.34% |
| EA240510P00115000 | 2024-05-01 2:34PM EDT | 115.00 | 0.45 | 0.30 | 0.40 | +0.05 | +12.50% | 7 | 8 | 50.39% |
| EA240510P00117000 | 2024-04-04 2:31PM EDT | 117.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 12 | 12 | 50.10% |
| EA240510P00118000 | 2024-04-30 2:50PM EDT | 118.00 | 0.68 | 0.55 | 0.65 | 0.00 | - | 11 | 12 | 49.27% |
| EA240510P00119000 | 2024-04-18 12:34PM EDT | 119.00 | 1.24 | 0.65 | 0.80 | 0.00 | - | 2 | 23 | 49.12% |
| EA240510P00120000 | 2024-05-01 1:15PM EDT | 120.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 12 | 32 | 47.51% |
| EA240510P00121000 | 2024-04-25 9:51AM EDT | 121.00 | 1.24 | 0.95 | 1.10 | 0.00 | - | 2 | 6 | 47.41% |
| EA240510P00122000 | 2024-05-02 3:36PM EDT | 122.00 | 1.30 | 1.15 | 1.30 | +0.23 | +21.50% | 16 | 103 | 46.80% |
| EA240510P00123000 | 2024-05-02 10:40AM EDT | 123.00 | 1.85 | 1.40 | 1.55 | +0.30 | +19.35% | 5 | 168 | 46.48% |
| EA240510P00124000 | 2024-05-02 1:30PM EDT | 124.00 | 1.95 | 1.65 | 1.80 | +0.19 | +10.80% | 66 | 25 | 45.70% |
| EA240510P00125000 | 2024-05-02 2:33PM EDT | 125.00 | 2.18 | 1.95 | 2.10 | +0.13 | +6.34% | 34 | 83 | 45.12% |
| EA240510P00126000 | 2024-05-02 10:57AM EDT | 126.00 | 2.88 | 2.30 | 2.50 | +0.70 | +32.11% | 1 | 23 | 45.34% |
| EA240510P00127000 | 2024-05-02 1:44PM EDT | 127.00 | 3.00 | 2.70 | 2.85 | -0.10 | -3.23% | 55 | 191 | 44.36% |
| EA240510P00128000 | 2024-05-02 3:26PM EDT | 128.00 | 3.40 | 3.10 | 3.30 | +0.02 | +0.59% | 13 | 11 | 44.12% |
| EA240510P00129000 | 2024-05-02 2:20PM EDT | 129.00 | 3.82 | 3.60 | 3.80 | +0.02 | +0.53% | 10 | 24 | 43.95% |
| EA240510P00130000 | 2024-04-30 11:23AM EDT | 130.00 | 5.00 | 4.10 | 4.30 | 0.00 | - | 1 | 42 | 43.21% |
| EA240510P00131000 | 2024-04-24 1:41PM EDT | 131.00 | 5.55 | 4.70 | 5.00 | 0.00 | - | 6 | 13 | 44.46% |
| EA240510P00132000 | 2024-04-26 12:39PM EDT | 132.00 | 5.49 | 5.30 | 5.60 | 0.00 | - | 2 | 1 | 43.90% |
| EA240510P00133000 | 2024-04-16 2:59PM EDT | 133.00 | 7.18 | 6.00 | 6.30 | 0.00 | - | 1 | 3 | 44.12% |
© 2024 Yahoo. All rights reserved.