Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628C00126000 | 2024-06-14 11:57AM EDT | 126.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA240628C00127000 | 2024-05-21 1:42PM EDT | 127.00 | 3.90 | 9.20 | 13.20 | 0.00 | - | 4 | 4 | 81.05% |
| EA240628C00128000 | 2024-06-05 2:47PM EDT | 128.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| EA240628C00129000 | 2024-05-22 10:01AM EDT | 129.00 | 6.67 | 8.10 | 12.10 | 0.00 | - | - | 0 | 91.41% |
| EA240628C00130000 | 2024-06-21 9:30AM EDT | 130.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EA240628C00131000 | 2024-06-05 11:03AM EDT | 131.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| EA240628C00132000 | 2024-05-31 12:47PM EDT | 132.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 23 | 21 | 0.00% |
| EA240628C00133000 | 2024-05-31 11:53AM EDT | 133.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| EA240628C00134000 | 2024-06-21 11:58AM EDT | 134.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| EA240628C00135000 | 2024-06-21 3:15PM EDT | 135.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| EA240628C00136000 | 2024-06-21 3:55PM EDT | 136.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 14 | 91 | 0.00% |
| EA240628C00137000 | 2024-06-21 3:55PM EDT | 137.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 453 | 844 | 0.00% |
| EA240628C00138000 | 2024-06-21 1:36PM EDT | 138.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| EA240628C00139000 | 2024-06-21 1:18PM EDT | 139.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| EA240628C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 222 | 1.56% |
| EA240628C00141000 | 2024-06-21 3:21PM EDT | 141.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 3.13% |
| EA240628C00142000 | 2024-06-21 3:42PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 6.25% |
| EA240628C00143000 | 2024-06-21 1:09PM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 6.25% |
| EA240628C00144000 | 2024-06-07 12:17PM EDT | 144.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| EA240628C00145000 | 2024-06-20 1:00PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| EA240628C00146000 | 2024-06-13 2:11PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| EA240628C00150000 | 2024-06-21 3:21PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| EA240628C00160000 | 2024-06-17 11:36AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628P00110000 | 2024-06-18 9:56AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| EA240628P00113000 | 2024-05-13 12:17PM EDT | 113.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 143.65% |
| EA240628P00115000 | 2024-06-17 1:09PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| EA240628P00117000 | 2024-05-22 10:47AM EDT | 117.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 50 | 50 | 101.86% |
| EA240628P00118000 | 2024-05-31 3:29PM EDT | 118.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 25.00% |
| EA240628P00120000 | 2024-06-05 12:13PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| EA240628P00121000 | 2024-06-06 9:48AM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| EA240628P00122000 | 2024-06-21 3:01PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| EA240628P00123000 | 2024-05-28 1:37PM EDT | 123.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| EA240628P00124000 | 2024-05-22 1:41PM EDT | 124.00 | 0.34 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 87.11% |
| EA240628P00125000 | 2024-06-04 2:44PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| EA240628P00126000 | 2024-05-31 12:46PM EDT | 126.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| EA240628P00127000 | 2024-06-21 12:53PM EDT | 127.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| EA240628P00128000 | 2024-06-03 12:57PM EDT | 128.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 85 | 81 | 12.50% |
| EA240628P00129000 | 2024-06-07 12:14PM EDT | 129.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| EA240628P00130000 | 2024-06-21 1:53PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 12.50% |
| EA240628P00131000 | 2024-06-14 11:09AM EDT | 131.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| EA240628P00132000 | 2024-06-20 3:47PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 950 | 479 | 12.50% |
| EA240628P00133000 | 2024-06-21 12:38PM EDT | 133.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 12.50% |
| EA240628P00134000 | 2024-06-13 3:05PM EDT | 134.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| EA240628P00135000 | 2024-06-21 3:54PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 84 | 115 | 6.25% |
| EA240628P00136000 | 2024-06-21 3:43PM EDT | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 40 | 6.25% |
| EA240628P00137000 | 2024-06-21 2:12PM EDT | 137.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 47 | 59 | 3.13% |
| EA240628P00138000 | 2024-06-21 2:14PM EDT | 138.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 1.56% |
| EA240628P00140000 | 2024-06-21 3:58PM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| EA240628P00141000 | 2024-06-05 10:13AM EDT | 141.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240628P00142000 | 2024-06-21 10:00AM EDT | 142.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.