Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621C00075000 | 2024-03-12 9:48AM EDT | 75.00 | 61.87 | 52.90 | 56.00 | 0.00 | - | - | 1 | 100.73% |
| EA240621C00080000 | 2024-02-09 1:30PM EDT | 80.00 | 60.83 | 54.40 | 58.30 | 0.00 | - | 1 | 1 | 163.04% |
| EA240621C00090000 | 2023-09-18 10:40AM EDT | 90.00 | 35.29 | 44.00 | 44.70 | 0.00 | - | 1 | 4 | 119.29% |
| EA240621C00100000 | 2023-07-05 1:42PM EDT | 100.00 | 36.82 | 29.30 | 30.00 | 0.00 | - | 1 | 1 | 57.32% |
| EA240621C00105000 | 2024-01-05 11:18AM EDT | 105.00 | 34.60 | 33.20 | 35.50 | 0.00 | - | 11 | 105 | 116.43% |
| EA240621C00110000 | 2024-04-10 11:58AM EDT | 110.00 | 20.70 | 17.50 | 21.30 | 0.00 | - | 2 | 27 | 53.32% |
| EA240621C00115000 | 2024-04-23 3:22PM EDT | 115.00 | 14.10 | 13.10 | 16.80 | 0.00 | - | 2 | 203 | 47.01% |
| EA240621C00120000 | 2024-04-25 1:32PM EDT | 120.00 | 9.99 | 10.20 | 11.80 | 0.00 | - | 2 | 228 | 37.05% |
| EA240621C00125000 | 2024-04-26 3:46PM EDT | 125.00 | 7.10 | 6.80 | 7.10 | +0.40 | +5.97% | 4 | 277 | 27.99% |
| EA240621C00130000 | 2024-04-26 10:58AM EDT | 130.00 | 4.35 | 4.10 | 4.30 | +0.55 | +14.47% | 5 | 684 | 26.23% |
| EA240621C00135000 | 2024-04-26 3:49PM EDT | 135.00 | 2.30 | 2.20 | 2.35 | +0.30 | +15.00% | 17 | 1,393 | 25.03% |
| EA240621C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 1.10 | 1.00 | 1.15 | +0.15 | +15.79% | 20 | 2,129 | 24.17% |
| EA240621C00145000 | 2024-04-26 12:27PM EDT | 145.00 | 0.47 | 0.40 | 0.50 | +0.02 | +4.44% | 36 | 2,575 | 23.54% |
| EA240621C00150000 | 2024-04-26 12:46PM EDT | 150.00 | 0.30 | 0.10 | 0.30 | +0.05 | +20.00% | 1 | 2,524 | 25.10% |
| EA240621C00155000 | 2024-04-25 9:46AM EDT | 155.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 15 | 349 | 28.03% |
| EA240621C00160000 | 2024-04-25 9:46AM EDT | 160.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 896 | 30.47% |
| EA240621C00165000 | 2024-03-21 10:43AM EDT | 165.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 374 | 50.61% |
| EA240621C00170000 | 2024-04-24 9:30AM EDT | 170.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 347 | 35.35% |
| EA240621C00175000 | 2024-02-16 11:01AM EDT | 175.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 25 | 130 | 50.34% |
| EA240621C00180000 | 2024-01-19 10:41AM EDT | 180.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 64 | 55.27% |
| EA240621C00185000 | 2024-02-21 12:26PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 37 | 62.45% |
| EA240621C00190000 | 2023-08-16 9:46AM EDT | 190.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 25 | 52.98% |
| EA240621C00195000 | 2023-08-09 10:34AM EDT | 195.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 51.07% |
| EA240621C00200000 | 2023-08-16 1:29PM EDT | 200.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 50.29% |
| EA240621C00210000 | 2024-03-11 10:15AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621P00055000 | 2024-03-22 11:45AM EDT | 55.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 24 | 136.67% |
| EA240621P00060000 | 2024-04-04 3:51PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 80.47% |
| EA240621P00075000 | 2023-10-25 1:21PM EDT | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EA240621P00080000 | 2023-11-10 4:50PM EDT | 80.00 | 0.54 | 0.15 | 0.45 | 0.00 | - | 1 | 361 | 64.01% |
| EA240621P00085000 | 2024-04-18 12:54PM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 12 | 346 | 55.03% |
| EA240621P00090000 | 2024-02-23 10:50AM EDT | 90.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 4 | 930 | 52.05% |
| EA240621P00095000 | 2024-04-23 3:40PM EDT | 95.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 10 | 708 | 45.80% |
| EA240621P00100000 | 2024-04-26 2:50PM EDT | 100.00 | 0.31 | 0.05 | 0.40 | -0.07 | -18.42% | 20 | 626 | 39.21% |
| EA240621P00105000 | 2024-04-15 3:18PM EDT | 105.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 6 | 1,135 | 38.77% |
| EA240621P00110000 | 2024-04-22 1:44PM EDT | 110.00 | 0.68 | 0.50 | 0.60 | 0.00 | - | 29 | 471 | 29.30% |
| EA240621P00115000 | 2024-04-26 2:50PM EDT | 115.00 | 0.99 | 0.90 | 1.05 | -0.14 | -12.39% | 21 | 1,421 | 26.94% |
| EA240621P00120000 | 2024-04-26 10:43AM EDT | 120.00 | 1.60 | 1.70 | 1.85 | -0.35 | -17.95% | 12 | 1,978 | 24.81% |
| EA240621P00125000 | 2024-04-26 3:36PM EDT | 125.00 | 3.10 | 3.20 | 3.40 | -0.40 | -11.43% | 48 | 1,432 | 23.84% |
| EA240621P00130000 | 2024-04-26 1:30PM EDT | 130.00 | 5.30 | 5.40 | 5.60 | -0.40 | -7.02% | 4 | 2,230 | 22.21% |
| EA240621P00135000 | 2024-04-26 1:30PM EDT | 135.00 | 8.45 | 8.40 | 8.80 | -0.75 | -8.15% | 1 | 2,118 | 21.25% |
| EA240621P00140000 | 2024-04-22 11:42AM EDT | 140.00 | 13.20 | 12.20 | 14.30 | 0.00 | - | 3 | 707 | 31.32% |
| EA240621P00145000 | 2024-03-21 10:09AM EDT | 145.00 | 12.32 | 15.80 | 19.70 | 0.00 | - | 1 | 45 | 40.30% |
| EA240621P00150000 | 2024-04-10 3:04PM EDT | 150.00 | 20.90 | 20.50 | 23.70 | 0.00 | - | 140 | 64 | 38.87% |
| EA240621P00160000 | 2023-05-10 12:23PM EDT | 160.00 | 35.90 | 33.40 | 34.80 | 0.00 | - | - | 0 | 52.05% |
© 2024 Yahoo. All rights reserved.