EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA230609C001140002023-05-10 9:31AM EDT114.0014.1012.8013.200.00--179.69%
EA230609C001190002023-06-06 3:06PM EDT119.008.358.008.400.00-1752.73%
EA230609C001210002023-05-25 10:56AM EDT121.004.605.806.300.00-2349.61%
EA230609C001230002023-06-08 3:45PM EDT123.004.004.004.30-0.17-4.08%1636.91%
EA230609C001240002023-06-07 1:39PM EDT124.002.262.903.200.00-31224.51%
EA230609C001250002023-06-08 2:12PM EDT125.002.301.902.25+0.85+58.62%83021.00%
EA230609C001260002023-06-08 3:21PM EDT126.001.451.101.35+0.75+107.14%91517.38%
EA230609C001270002023-06-08 3:16PM EDT127.000.750.500.60+0.35+87.50%209814.45%
EA230609C001280002023-06-08 3:06PM EDT128.000.250.100.25+0.01+4.17%4715415.72%
EA230609C001290002023-06-08 3:59PM EDT129.000.050.000.10-0.03-37.50%1710017.19%
EA230609C001300002023-06-08 3:20PM EDT130.000.050.000.150.00-2453826.07%
EA230609C001310002023-06-05 12:27PM EDT131.000.200.000.150.00-11432.13%
EA230609C001320002023-06-06 12:27PM EDT132.000.050.000.500.00-112354.88%
EA230609C001330002023-06-01 3:54PM EDT133.000.100.000.500.00-1561.62%
EA230609C001340002023-06-01 9:30AM EDT134.000.100.000.500.00-42055.37%
EA230609C001350002023-05-26 3:32PM EDT135.000.150.000.500.00-85360.94%
EA230609C001360002023-05-10 1:59PM EDT136.000.250.000.500.00-2166.41%
EA230609C001370002023-05-17 1:30PM EDT137.000.090.000.500.00-2771.68%
EA230609C001380002023-05-04 10:29AM EDT138.000.650.000.150.00--560.16%
EA230609C001390002023-05-10 3:50PM EDT139.000.100.000.500.00--181.84%
EA230609C001450002023-05-10 9:34AM EDT145.000.080.000.500.00--0110.35%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA230609P001050002023-05-17 1:26PM EDT105.000.040.000.500.00-252153.52%
EA230609P001100002023-05-10 3:50PM EDT110.000.160.000.500.00--1122.27%
EA230609P001130002023-05-17 12:15PM EDT113.000.160.000.500.00-12103.71%
EA230609P001150002023-05-19 1:34PM EDT115.000.150.000.500.00-25791.41%
EA230609P001160002023-05-15 10:17AM EDT116.000.480.000.500.00-2385.16%
EA230609P001170002023-05-18 11:25AM EDT117.000.400.000.500.00-1178.91%
EA230609P001180002023-05-15 10:17AM EDT118.000.720.000.500.00-2472.66%
EA230609P001190002023-06-07 12:33PM EDT119.000.040.000.050.00-11647.27%
EA230609P001200002023-06-06 3:34PM EDT120.000.050.000.500.00-31959.86%
EA230609P001210002023-06-06 12:27PM EDT121.000.130.000.500.00-10853.42%
EA230609P001220002023-06-07 1:39PM EDT122.000.070.000.150.00-32840.72%
EA230609P001230002023-06-07 3:46PM EDT123.000.080.000.500.00-81850.98%
EA230609P001240002023-06-07 10:38AM EDT124.000.080.000.300.00-21535.25%
EA230609P001250002023-06-07 10:38AM EDT125.000.180.000.100.00-23818.95%
EA230609P001260002023-06-08 3:22PM EDT126.000.100.100.25-0.55-84.62%21917.73%
EA230609P001270002023-06-08 9:42AM EDT127.000.450.350.55-0.71-61.21%32616.07%
EA230609P001280002023-06-08 3:06PM EDT128.000.821.001.25+0.02+2.50%215119.09%
EA230609P001290002023-06-01 2:25PM EDT129.002.001.752.200.00-151225.88%