Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 18.50 | 17.00 | 19.40 | 0.00 | - | 12 | 12 | 56.08% |
| EA240524C00118000 | 2024-04-05 3:51PM EDT | 118.00 | 14.60 | 9.80 | 11.60 | 0.00 | - | 2 | 0 | 39.50% |
| EA240524C00126000 | 2024-05-01 11:15AM EDT | 126.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 1 | 2 | 34.53% |
| EA240524C00127000 | 2024-05-02 10:15AM EDT | 127.00 | 4.40 | 4.80 | 5.00 | -0.29 | -6.18% | 21 | 1 | 34.11% |
| EA240524C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 32.69% |
| EA240524C00131000 | 2024-05-02 10:21AM EDT | 131.00 | 2.70 | 2.85 | 3.00 | +0.16 | +6.30% | 9 | 4 | 32.69% |
| EA240524C00132000 | 2024-04-29 2:40PM EDT | 132.00 | 2.45 | 2.40 | 2.60 | 0.00 | - | 2 | 12 | 32.40% |
| EA240524C00133000 | 2024-04-29 10:34AM EDT | 133.00 | 2.20 | 2.05 | 2.25 | 0.00 | - | 2 | 4 | 32.22% |
| EA240524C00134000 | 2024-04-15 10:32AM EDT | 134.00 | 2.00 | 1.75 | 1.95 | 0.00 | - | 1 | 2 | 32.18% |
| EA240524C00135000 | 2024-05-01 12:34PM EDT | 135.00 | 1.40 | 1.45 | 1.65 | -0.35 | -20.00% | 1 | 3 | 31.84% |
| EA240524C00136000 | 2024-04-26 3:55PM EDT | 136.00 | 1.25 | 1.20 | 1.45 | 0.00 | - | 2 | 3 | 32.15% |
| EA240524C00137000 | 2024-04-16 10:16AM EDT | 137.00 | 1.12 | 1.00 | 1.25 | 0.00 | - | 1 | 1 | 32.25% |
| EA240524C00138000 | 2024-04-12 1:39PM EDT | 138.00 | 1.35 | 0.80 | 1.05 | 0.00 | - | 1 | 1 | 32.06% |
| EA240524C00140000 | 2024-04-29 9:48AM EDT | 140.00 | 0.66 | 0.55 | 0.75 | 0.00 | - | 6 | 11 | 32.03% |
| EA240524C00141000 | 2024-04-08 10:05AM EDT | 141.00 | 1.23 | 0.40 | 0.65 | 0.00 | - | - | 10 | 32.32% |
| EA240524C00142000 | 2024-04-29 9:50AM EDT | 142.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 2 | 4 | 32.40% |
| EA240524C00150000 | 2024-04-24 12:49PM EDT | 150.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 10 | 51.07% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00110000 | 2024-05-01 10:05AM EDT | 110.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 100 | 203 | 40.58% |
| EA240524P00116000 | 2024-04-18 1:17PM EDT | 116.00 | 1.15 | 0.60 | 0.80 | 0.00 | - | - | 1 | 36.87% |
| EA240524P00119000 | 2024-04-18 1:18PM EDT | 119.00 | 1.75 | 1.05 | 1.15 | 0.00 | - | 1 | 7 | 34.50% |
| EA240524P00120000 | 2024-04-04 2:21PM EDT | 120.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 34.28% |
| EA240524P00122000 | 2024-04-16 11:17AM EDT | 122.00 | 2.28 | 1.65 | 1.75 | 0.00 | - | - | 50 | 33.06% |
| EA240524P00123000 | 2024-04-26 9:39AM EDT | 123.00 | 1.93 | 1.95 | 2.05 | 0.00 | - | 1 | 3 | 33.02% |
| EA240524P00124000 | 2024-04-11 3:33PM EDT | 124.00 | 2.00 | 2.20 | 2.35 | 0.00 | - | - | 2 | 32.67% |
| EA240524P00125000 | 2024-04-26 9:39AM EDT | 125.00 | 2.48 | 2.55 | 2.65 | 0.00 | - | 1 | 3 | 32.06% |
| EA240524P00126000 | 2024-04-30 3:59PM EDT | 126.00 | 3.50 | 2.90 | 3.10 | 0.00 | - | 4 | 5 | 32.37% |
| EA240524P00127000 | 2024-05-01 2:54PM EDT | 127.00 | 3.87 | 3.30 | 3.50 | +0.75 | +24.04% | 10 | 90 | 31.98% |
| EA240524P00128000 | 2024-05-02 10:12AM EDT | 128.00 | 4.60 | 3.70 | 3.90 | +0.22 | +5.02% | 2 | 1 | 31.30% |
| EA240524P00129000 | 2024-04-26 3:55PM EDT | 129.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 2 | 16 | 31.09% |
| EA240524P00130000 | 2024-04-12 10:57AM EDT | 130.00 | 4.85 | 4.80 | 5.00 | 0.00 | - | 1 | 1 | 31.36% |
| EA240524P00131000 | 2024-04-24 1:51PM EDT | 131.00 | 5.70 | 5.30 | 5.60 | 0.00 | - | 13 | 14 | 31.34% |
| EA240524P00135000 | 2024-04-22 3:58PM EDT | 135.00 | 9.40 | 8.00 | 8.40 | 0.00 | - | - | 1 | 31.65% |
| EA240524P00136000 | 2024-04-22 3:58PM EDT | 136.00 | 9.90 | 8.80 | 9.20 | 0.00 | - | - | 2 | 31.97% |
| EA240524P00137000 | 2024-04-22 3:58PM EDT | 137.00 | 10.58 | 9.60 | 10.10 | 0.00 | - | 1 | 5 | 33.08% |
© 2024 Yahoo. All rights reserved.