Canada markets close in 5 hours 2 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.60-0.34 (-0.24%)
As of 10:58AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA210115C000400002020-11-30 3:45PM EST40.0087.54101.55102.600.00-6001,904.30%
EA210115C000450002020-12-30 2:15PM EST45.0097.2892.2596.550.00-9131,231.25%
EA210115C000500002020-12-30 2:16PM EST50.0092.2187.2591.350.00-111,096.09%
EA210115C000550002020-11-02 3:41PM EST55.0064.5074.1075.150.00-100.00%
EA210115C000600002020-11-02 11:29AM EST60.0059.7569.1070.150.00-1510.00%
EA210115C000650002020-11-10 11:07AM EST65.0052.7570.3071.350.00-100.00%
EA210115C000700002020-12-30 9:32AM EST70.0071.5067.2571.350.00-212764.84%
EA210115C000750002020-12-22 11:35AM EST75.0064.0062.2566.400.00-122701.95%
EA210115C000800002021-01-14 12:18PM EST80.0056.9057.2560.450.00-272527.34%
EA210115C000850002021-01-05 2:18PM EST85.0055.5052.6055.400.00-5529514.84%
EA210115C000900002021-01-08 1:19PM EST90.0046.7548.1050.400.00-1158508.20%
EA210115C000950002021-01-14 3:41PM EST95.0044.0042.6045.300.00-11,406402.34%
EA210115C001000002020-12-28 3:13PM EST100.0036.3938.2540.300.00-2935406.25%
EA210115C001050002021-01-14 3:20PM EST105.0033.3533.3535.200.00-2664356.25%
EA210115C001100002021-01-15 9:50AM EST110.0030.1029.1529.95+1.30+4.51%222,196335.35%
EA210115C001150002021-01-13 9:36AM EST115.0022.0024.3025.050.00-11,386295.31%
EA210115C001200002021-01-14 2:38PM EST120.0017.1518.6019.550.00-382,328195.51%
EA210115C001250002021-01-15 10:08AM EST125.0014.3014.2514.75+2.30+19.17%27914182.81%
EA210115C001300002021-01-14 3:29PM EST130.008.578.959.550.00-662,437118.46%
EA210115C001310002021-01-04 2:55PM EST131.008.428.359.600.00--0145.80%
EA210115C001330002020-12-31 12:16PM EST133.007.404.956.600.00-2558.79%
EA210115C001340002021-01-14 9:34AM EST134.003.854.556.050.00-11681.05%
EA210115C001350002021-01-15 9:49AM EST135.005.454.204.55+1.45+36.25%382,69773.63%
EA210115C001360002021-01-15 9:30AM EST136.003.173.353.65+1.09+52.40%311367.24%
EA210115C001370002021-01-14 3:49PM EST137.002.350.892.990.00-30116772.75%
EA210115C001380002021-01-15 9:35AM EST138.001.850.861.60-0.34-15.53%816044.24%
EA210115C001390002021-01-15 10:15AM EST139.000.760.800.92-0.17-18.28%1516538.23%
EA210115C001400002021-01-15 10:34AM EST140.000.420.340.44-0.07-14.29%962,19033.89%
EA210115C001410002021-01-15 10:34AM EST141.000.190.170.22-0.15-44.12%3511433.89%
EA210115C001420002021-01-15 10:34AM EST142.000.130.110.14-0.12-48.00%756437.21%
EA210115C001430002021-01-15 9:53AM EST143.000.180.090.13-0.01-5.26%226843.95%
EA210115C001440002021-01-15 10:34AM EST144.000.120.090.11+0.05+71.43%129749.22%
EA210115C001450002021-01-15 10:29AM EST145.000.090.080.11-0.05-35.71%432,11354.10%
EA210115C001460002021-01-14 3:14PM EST146.000.130.070.110.00-5035859.77%
EA210115C001470002021-01-13 9:53AM EST147.000.130.060.100.00-210464.45%
EA210115C001480002021-01-13 9:37AM EST148.000.160.060.590.00-109296.09%
EA210115C001490002021-01-14 9:30AM EST149.000.050.000.100.00-25670.31%
EA210115C001500002021-01-15 10:29AM EST150.000.050.040.06-0.03-37.50%92,31175.78%
EA210115C001525002021-01-12 1:26PM EST152.500.050.000.480.00-243118.36%
EA210115C001550002021-01-13 3:47PM EST155.000.040.000.110.00-21,764103.13%
EA210115C001575002021-01-12 1:32PM EST157.500.050.000.630.00-822157.23%
EA210115C001600002021-01-13 3:33PM EST160.000.030.000.080.00-1572121.88%
EA210115C001625002020-12-23 1:53PM EST162.500.250.000.080.00--10132.81%
EA210115C001650002021-01-13 11:05AM EST165.000.030.000.030.00-11,084128.13%
EA210115C001700002021-01-13 9:45AM EST170.000.020.000.000.00-134650.00%
EA210115C001750002021-01-14 1:15PM EST175.000.070.000.040.00-12,054170.31%
EA210115C001800002020-12-21 10:46AM EST180.000.080.000.040.00-21365189.06%
EA210115C001850002020-12-30 3:45PM EST185.000.040.000.130.00-63144235.94%
EA210115C001900002020-12-11 12:01PM EST190.000.020.000.030.00-2148215.63%
EA210115C001950002020-12-31 10:44AM EST195.000.020.000.160.00-118279.69%
EA210115C002000002020-12-22 12:52PM EST200.000.020.000.110.00-5214284.38%
EA210115C002100002021-01-11 1:59PM EST210.000.010.000.150.00-135328.13%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA210115P000400002020-12-17 3:33PM EST40.000.010.000.010.00-50901737.50%
EA210115P000450002020-12-14 9:44AM EST45.000.040.000.020.00-1256712.50%
EA210115P000500002020-10-23 10:30AM EST50.000.100.000.090.00-200600746.88%
EA210115P000550002020-11-19 9:31AM EST55.000.120.000.080.00-2537671.88%
EA210115P000600002020-07-09 4:05PM EST60.000.530.000.000.00-2050.00%
EA210115P000650002021-01-06 10:07AM EST65.000.010.000.000.00-2050.00%
EA210115P000700002020-11-16 10:04AM EST70.000.180.000.120.00-15,590528.13%
EA210115P000750002021-01-11 12:02PM EST75.000.040.000.120.00-23,567479.69%
EA210115P000800002020-11-25 9:30AM EST80.000.240.000.080.00-13,704412.50%
EA210115P000850002020-12-16 10:36AM EST85.000.100.000.120.00-947,571389.06%
EA210115P000900002021-01-11 1:59PM EST90.000.010.000.140.00-12,306354.69%
EA210115P000950002021-01-08 11:02AM EST95.000.020.000.050.00-213,843278.13%
EA210115P001000002021-01-08 12:17PM EST100.000.030.000.050.00-13,635243.75%
EA210115P001050002021-01-08 10:55AM EST105.000.060.000.090.00-103,758225.78%
EA210115P001100002021-01-12 3:15PM EST110.000.050.000.040.00-13,243173.44%
EA210115P001150002021-01-14 1:08PM EST115.000.020.000.020.00-262,443134.38%
EA210115P001200002021-01-13 10:22AM EST120.000.060.000.060.00-11,695120.31%
EA210115P001250002021-01-14 3:54PM EST125.000.040.000.07-0.02-33.33%151,36191.41%
EA210115P001300002021-01-14 3:54PM EST130.000.090.000.110.00-352,40665.63%
EA210115P001310002021-01-15 10:00AM EST131.000.020.000.30-0.06-75.00%106572.07%
EA210115P001320002021-01-14 1:17PM EST132.000.110.000.210.00-8924559.38%
EA210115P001330002021-01-15 9:30AM EST133.000.040.000.10-0.06-60.00%114851.56%
EA210115P001340002021-01-15 9:30AM EST134.000.060.030.09-0.06-50.00%217442.97%
EA210115P001350002021-01-15 9:32AM EST135.000.080.020.10-0.05-38.46%31,86036.52%
EA210115P001360002021-01-15 10:39AM EST136.000.050.050.10-0.13-72.22%474528.52%
EA210115P001370002021-01-15 10:34AM EST137.000.090.090.13-0.24-72.73%3825021.97%
EA210115P001380002021-01-15 10:00AM EST138.000.120.170.22-0.37-75.51%101,04615.92%
EA210115P001390002021-01-14 3:38PM EST139.000.240.390.50-0.74-75.51%102388.69%
EA210115P001400002021-01-15 9:42AM EST140.000.990.521.02-0.62-38.51%35450.00%
EA210115P001410002021-01-14 2:38PM EST141.003.751.271.830.00-11080.00%
EA210115P001420002021-01-14 9:31AM EST142.005.372.683.100.00-2360.00%
EA210115P001430002021-01-14 9:35AM EST143.003.103.504.70-1.85-37.37%22555.86%
EA210115P001440002021-01-08 2:03PM EST144.004.903.756.350.00-41497.66%
EA210115P001450002021-01-14 1:15PM EST145.008.285.556.500.00-118454.69%
EA210115P001460002021-01-06 12:48PM EST146.008.605.657.750.00-2683.11%
EA210115P001470002020-12-31 3:32PM EST147.005.106.359.550.00-2837135.30%
EA210115P001500002020-12-30 10:21AM EST150.008.7010.3011.150.00-121420.00%
EA210115P001525002021-01-07 9:43AM EST152.5013.9511.1515.300.00-1910195.41%
EA210115P001550002021-01-05 11:51AM EST155.0014.7713.7017.700.00-5035210.16%
EA210115P001600002021-01-06 10:38AM EST160.0020.5719.1022.700.00-2528247.46%
EA210115P001650002020-08-12 2:07PM EST165.0029.0538.5541.300.00-33780.08%