Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 2023-05-30 11:21AM EDT | 65.00 | 66.65 | 69.80 | 71.60 | 0.00 | - | 1 | 0 | 94.19% |
| EA250117C00070000 | 2023-03-24 3:14PM EDT | 70.00 | 54.68 | 64.50 | 66.00 | 0.00 | - | 1 | 1 | 84.20% |
| EA250117C00075000 | 2023-11-27 2:37PM EDT | 75.00 | 66.80 | 63.30 | 67.80 | 0.00 | - | 3 | 3 | 99.07% |
| EA250117C00080000 | 2023-11-17 10:45AM EDT | 80.00 | 57.70 | 62.00 | 64.20 | 0.00 | - | 2 | 5 | 100.50% |
| EA250117C00085000 | 2023-11-07 2:14PM EDT | 85.00 | 51.40 | 55.00 | 57.10 | 0.00 | - | 1 | 1 | 85.22% |
| EA250117C00090000 | 2024-04-18 10:14AM EDT | 90.00 | 40.82 | 40.50 | 43.80 | 0.00 | - | 1 | 16 | 52.65% |
| EA250117C00095000 | 2023-05-12 11:34AM EDT | 95.00 | 40.70 | 41.10 | 41.80 | 0.00 | - | 1 | 11 | 56.34% |
| EA250117C00100000 | 2024-04-05 2:58PM EDT | 100.00 | 35.96 | 33.00 | 33.50 | 0.00 | - | 10 | 165 | 41.06% |
| EA250117C00105000 | 2024-03-07 1:20PM EDT | 105.00 | 36.30 | 30.30 | 34.00 | 0.00 | - | 1 | 27 | 52.41% |
| EA250117C00110000 | 2023-11-07 2:28PM EDT | 110.00 | 31.10 | 33.00 | 35.00 | 0.00 | - | 1 | 104 | 59.98% |
| EA250117C00115000 | 2024-03-13 3:53PM EDT | 115.00 | 30.90 | 21.60 | 22.00 | 0.00 | - | 2 | 16 | 35.59% |
| EA250117C00120000 | 2024-04-15 2:17PM EDT | 120.00 | 17.70 | 17.60 | 18.10 | 0.00 | - | 101 | 112 | 32.78% |
| EA250117C00125000 | 2024-04-19 12:54PM EDT | 125.00 | 14.31 | 14.40 | 14.90 | 0.00 | - | 4 | 207 | 31.20% |
| EA250117C00130000 | 2024-04-26 11:46AM EDT | 130.00 | 12.00 | 11.20 | 12.00 | +0.75 | +6.67% | 9 | 162 | 29.72% |
| EA250117C00135000 | 2024-04-23 12:21PM EDT | 135.00 | 9.20 | 9.00 | 9.40 | 0.00 | - | 28 | 286 | 28.29% |
| EA250117C00140000 | 2024-04-25 10:23AM EDT | 140.00 | 6.90 | 7.00 | 7.30 | 0.00 | - | 2 | 917 | 27.31% |
| EA250117C00145000 | 2024-04-19 12:54PM EDT | 145.00 | 5.28 | 5.20 | 5.50 | 0.00 | - | 2 | 398 | 26.31% |
| EA250117C00150000 | 2024-04-24 12:25PM EDT | 150.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 2 | 1,018 | 25.31% |
| EA250117C00155000 | 2024-03-07 3:31PM EDT | 155.00 | 6.00 | 3.90 | 4.40 | 0.00 | - | 50 | 286 | 29.14% |
| EA250117C00160000 | 2024-04-17 9:46AM EDT | 160.00 | 1.95 | 1.65 | 2.00 | 0.00 | - | 14 | 665 | 23.87% |
| EA250117C00165000 | 2024-03-22 12:34PM EDT | 165.00 | 2.60 | 1.35 | 1.60 | 0.00 | - | 1 | 212 | 24.34% |
| EA250117C00170000 | 2024-04-19 10:47AM EDT | 170.00 | 0.93 | 0.75 | 1.00 | 0.00 | - | 1 | 141 | 23.29% |
| EA250117C00175000 | 2024-04-09 2:05PM EDT | 175.00 | 1.10 | 0.40 | 1.25 | 0.00 | - | 7 | 554 | 26.37% |
| EA250117C00180000 | 2024-04-12 10:00AM EDT | 180.00 | 0.55 | 0.15 | 2.55 | 0.00 | - | 2 | 158 | 33.92% |
| EA250117C00185000 | 2024-04-09 10:44AM EDT | 185.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 4 | 13 | 25.76% |
| EA250117C00190000 | 2024-02-07 1:09PM EDT | 190.00 | 0.65 | 0.60 | 0.95 | 0.00 | - | 6 | 47 | 29.37% |
| EA250117C00195000 | 2024-04-25 9:30AM EDT | 195.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 118 | 24.95% |
| EA250117C00200000 | 2024-03-07 3:35PM EDT | 200.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 175 | 229 | 28.96% |
| EA250117C00210000 | 2024-03-05 2:44PM EDT | 210.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 38.03% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 2 | 71 | 64.26% |
| EA250117P00060000 | 2023-12-07 3:52PM EDT | 60.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 49.81% |
| EA250117P00065000 | 2024-02-08 3:33PM EDT | 65.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 1 | 14 | 57.23% |
| EA250117P00070000 | 2023-02-03 11:47AM EDT | 70.00 | 2.55 | 1.94 | 2.28 | 0.00 | - | 5 | 5 | 55.41% |
| EA250117P00075000 | 2024-02-23 12:24PM EDT | 75.00 | 0.40 | 0.20 | 1.85 | 0.00 | - | 1 | 127 | 48.43% |
| EA250117P00080000 | 2024-02-23 1:27PM EDT | 80.00 | 0.72 | 0.30 | 2.05 | 0.00 | - | 1 | 140 | 44.95% |
| EA250117P00085000 | 2024-01-31 10:48AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| EA250117P00090000 | 2024-04-05 12:13PM EDT | 90.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 110 | 456 | 30.93% |
| EA250117P00095000 | 2024-04-16 12:59PM EDT | 95.00 | 1.60 | 1.35 | 1.55 | 0.00 | - | 125 | 560 | 29.18% |
| EA250117P00100000 | 2024-04-18 1:28PM EDT | 100.00 | 2.26 | 1.80 | 2.00 | 0.00 | - | 1 | 5,605 | 27.47% |
| EA250117P00105000 | 2024-04-26 12:17PM EDT | 105.00 | 2.50 | 2.45 | 2.60 | -0.15 | -5.66% | 8 | 584 | 25.90% |
| EA250117P00110000 | 2024-04-25 9:46AM EDT | 110.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 16 | 3,501 | 24.79% |
| EA250117P00115000 | 2024-04-23 10:04AM EDT | 115.00 | 4.40 | 4.30 | 4.60 | -0.20 | -4.35% | 6 | 490 | 23.57% |
| EA250117P00120000 | 2024-04-26 11:46AM EDT | 120.00 | 5.70 | 5.60 | 6.00 | -0.50 | -8.06% | 5 | 1,215 | 22.38% |
| EA250117P00125000 | 2024-04-26 11:46AM EDT | 125.00 | 7.40 | 7.30 | 7.70 | -0.60 | -7.50% | 5 | 986 | 21.12% |
| EA250117P00130000 | 2024-04-18 3:24PM EDT | 130.00 | 10.90 | 9.40 | 9.80 | 0.00 | - | 19 | 1,265 | 19.87% |
| EA250117P00135000 | 2024-04-19 10:47AM EDT | 135.00 | 12.86 | 11.90 | 13.80 | 0.00 | - | 1 | 243 | 22.05% |
| EA250117P00140000 | 2024-04-10 11:25AM EDT | 140.00 | 14.50 | 14.90 | 17.30 | 0.00 | - | 8 | 370 | 22.25% |
| EA250117P00145000 | 2024-03-26 12:52PM EDT | 145.00 | 17.10 | 17.00 | 19.40 | 0.00 | - | 3 | 509 | 17.60% |
| EA250117P00150000 | 2024-04-02 12:49PM EDT | 150.00 | 19.50 | 22.30 | 22.90 | 0.00 | - | 3 | 193 | 14.55% |
| EA250117P00155000 | 2024-03-28 12:52PM EDT | 155.00 | 22.60 | 25.50 | 27.70 | 0.00 | - | 1 | 67 | 15.52% |
| EA250117P00160000 | 2024-01-29 1:13PM EDT | 160.00 | 22.90 | 20.90 | 21.30 | 0.00 | - | 21 | 29 | 0.00% |
| EA250117P00170000 | 2022-10-31 11:58AM EDT | 170.00 | 45.60 | 43.25 | 44.20 | 0.00 | - | - | 1 | 28.42% |
| EA250117P00175000 | 2022-11-04 9:34AM EDT | 175.00 | 48.30 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 0.00% |
| EA250117P00180000 | 2023-09-06 9:55AM EDT | 180.00 | 59.10 | 58.00 | 59.00 | 0.00 | - | 1 | 0 | 47.89% |
| EA250117P00185000 | 2022-11-11 1:15PM EDT | 185.00 | 55.05 | 59.75 | 60.80 | 0.00 | - | 10 | 0 | 40.02% |
© 2024 Yahoo. All rights reserved.