Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00115000 | 2024-05-02 10:48AM EDT | 115.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240517C00117000 | 2024-05-01 1:32PM EDT | 117.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240517C00120000 | 2024-05-03 12:02PM EDT | 120.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240517C00121000 | 2024-04-29 3:02PM EDT | 121.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240517C00122000 | 2024-05-01 2:34PM EDT | 122.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240517C00123000 | 2024-05-02 1:30PM EDT | 123.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240517C00125000 | 2024-05-01 2:44PM EDT | 125.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240517C00126000 | 2024-04-22 10:43AM EDT | 126.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240517C00127000 | 2024-04-30 3:04PM EDT | 127.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240517C00128000 | 2024-05-03 9:33AM EDT | 128.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240517C00129000 | 2024-05-03 9:32AM EDT | 129.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240517C00130000 | 2024-05-03 3:48PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| EA240517C00131000 | 2024-05-02 1:38PM EDT | 131.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EA240517C00132000 | 2024-05-02 3:55PM EDT | 132.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EA240517C00133000 | 2024-05-02 9:37AM EDT | 133.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EA240517C00134000 | 2024-05-03 3:59PM EDT | 134.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EA240517C00135000 | 2024-05-03 2:50PM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| EA240517C00136000 | 2024-04-29 1:51PM EDT | 136.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| EA240517C00137000 | 2024-05-01 3:20PM EDT | 137.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| EA240517C00138000 | 2024-05-03 1:14PM EDT | 138.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EA240517C00140000 | 2024-05-03 11:21AM EDT | 140.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EA240517C00141000 | 2024-05-01 12:12PM EDT | 141.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240517C00145000 | 2024-05-03 9:45AM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EA240517C00150000 | 2024-04-02 9:37AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 12.50% |
| EA240517C00160000 | 2024-05-03 2:27PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00105000 | 2024-04-18 1:17PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EA240517P00110000 | 2024-05-03 1:14PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240517P00114000 | 2024-04-22 11:24AM EDT | 114.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240517P00115000 | 2024-04-24 11:53AM EDT | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240517P00116000 | 2024-04-30 2:50PM EDT | 116.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240517P00117000 | 2024-05-01 12:32PM EDT | 117.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240517P00119000 | 2024-05-03 3:00PM EDT | 119.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240517P00120000 | 2024-05-03 2:49PM EDT | 120.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| EA240517P00121000 | 2024-05-03 11:59AM EDT | 121.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EA240517P00122000 | 2024-05-01 3:50PM EDT | 122.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EA240517P00124000 | 2024-04-23 2:46PM EDT | 124.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EA240517P00125000 | 2024-05-03 2:49PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| EA240517P00126000 | 2024-05-03 3:36PM EDT | 126.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| EA240517P00127000 | 2024-05-02 11:30AM EDT | 127.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| EA240517P00128000 | 2024-05-03 2:27PM EDT | 128.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EA240517P00129000 | 2024-05-03 2:27PM EDT | 129.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EA240517P00130000 | 2024-05-03 2:58PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| EA240517P00131000 | 2024-04-29 11:51AM EDT | 131.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240517P00132000 | 2024-04-29 10:19AM EDT | 132.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240517P00135000 | 2024-04-25 12:41PM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EA240517P00140000 | 2024-04-05 1:11PM EDT | 140.00 | 9.75 | 10.80 | 11.70 | 0.00 | - | 4 | 26 | 49.07% |
© 2024 Yahoo. All rights reserved.