Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240802C00131000 | 2024-06-28 10:13AM EDT | 131.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240802C00133000 | 2024-06-24 10:48AM EDT | 133.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240802C00134000 | 2024-06-21 3:16PM EDT | 134.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EA240802C00138000 | 2024-06-27 2:17PM EDT | 138.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240802C00139000 | 2024-06-20 2:02PM EDT | 139.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240802C00140000 | 2024-06-20 1:36PM EDT | 140.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| EA240802C00141000 | 2024-06-27 10:19AM EDT | 141.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.78% |
| EA240802C00142000 | 2024-06-25 10:35AM EDT | 142.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EA240802C00144000 | 2024-06-26 3:55PM EDT | 144.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EA240802C00145000 | 2024-06-28 3:15PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EA240802C00146000 | 2024-06-24 9:39AM EDT | 146.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EA240802C00147000 | 2024-06-27 11:00AM EDT | 147.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EA240802C00148000 | 2024-06-25 3:31PM EDT | 148.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EA240802C00150000 | 2024-06-24 9:32AM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240802P00115000 | 2024-06-20 3:18PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240802P00120000 | 2024-06-20 9:32AM EDT | 120.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240802P00124000 | 2024-06-27 11:30AM EDT | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EA240802P00125000 | 2024-06-25 11:48AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EA240802P00126000 | 2024-06-21 2:23PM EDT | 126.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EA240802P00128000 | 2024-06-20 3:18PM EDT | 128.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EA240802P00129000 | 2024-06-18 12:42PM EDT | 129.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EA240802P00130000 | 2024-06-28 11:24AM EDT | 130.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| EA240802P00131000 | 2024-06-25 3:11PM EDT | 131.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EA240802P00132000 | 2024-06-25 3:11PM EDT | 132.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EA240802P00135000 | 2024-06-28 3:15PM EDT | 135.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EA240802P00136000 | 2024-06-24 3:35PM EDT | 136.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| EA240802P00140000 | 2024-06-20 2:28PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240802P00141000 | 2024-06-25 11:09AM EDT | 141.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240802P00155000 | 2024-06-25 2:38PM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.