Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220701C00104000 | 2022-06-23 2:22PM EDT | 104.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA220701C00108000 | 2022-06-22 11:26AM EDT | 108.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA220701C00113000 | 2022-05-16 9:38AM EDT | 113.00 | 15.85 | 13.80 | 17.80 | 0.00 | - | - | 9 | 447.56% |
| EA220701C00119000 | 2022-06-29 2:14PM EDT | 119.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA220701C00120000 | 2022-06-29 12:11PM EDT | 120.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA220701C00121000 | 2022-06-30 9:33AM EDT | 121.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220701C00122000 | 2022-06-30 3:25PM EDT | 122.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| EA220701C00123000 | 2022-06-30 3:25PM EDT | 123.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| EA220701C00124000 | 2022-06-30 3:59PM EDT | 124.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EA220701C00125000 | 2022-06-30 1:12PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EA220701C00126000 | 2022-06-30 11:46AM EDT | 126.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EA220701C00127000 | 2022-06-30 10:54AM EDT | 127.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| EA220701C00128000 | 2022-06-29 10:40AM EDT | 128.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EA220701C00129000 | 2022-06-29 3:59PM EDT | 129.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| EA220701C00130000 | 2022-06-30 3:48PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 25.00% |
| EA220701C00131000 | 2022-06-30 11:11AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| EA220701C00132000 | 2022-06-30 9:30AM EDT | 132.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00133000 | 2022-06-30 10:04AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA220701C00134000 | 2022-06-28 3:55PM EDT | 134.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA220701C00135000 | 2022-06-30 9:41AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00136000 | 2022-06-30 3:49PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| EA220701C00137000 | 2022-06-30 12:29PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| EA220701C00138000 | 2022-06-30 1:01PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EA220701C00139000 | 2022-06-30 10:14AM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EA220701C00140000 | 2022-06-23 2:23PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00141000 | 2022-06-29 12:47PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00142000 | 2022-06-30 3:25PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00143000 | 2022-06-24 3:17PM EDT | 143.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA220701C00145000 | 2022-06-30 10:54AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00146000 | 2022-06-29 3:57PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EA220701C00147000 | 2022-06-29 3:26PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EA220701C00148000 | 2022-06-29 2:04PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| EA220701C00149000 | 2022-06-28 10:13AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00150000 | 2022-06-16 3:49PM EDT | 150.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00152500 | 2022-06-27 1:32PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA220701C00155000 | 2022-06-27 1:32PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA220701C00160000 | 2022-06-24 1:03PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00165000 | 2022-06-09 2:32PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00170000 | 2022-06-02 10:16AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA220701C00180000 | 2022-06-23 11:22AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| EA220701C00185000 | 2022-06-17 12:58PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| EA220701C00190000 | 2022-06-21 12:13PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA220701C00195000 | 2022-06-27 11:49AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701C00200000 | 2022-06-28 3:36PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220701P00080000 | 2022-06-24 10:09AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| EA220701P00097000 | 2022-06-23 10:30AM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA220701P00100000 | 2022-06-21 12:10PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA220701P00101000 | 2022-06-27 3:08PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA220701P00105000 | 2022-06-28 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701P00106000 | 2022-06-30 1:02PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA220701P00108000 | 2022-06-29 3:42PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| EA220701P00110000 | 2022-06-28 10:33AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EA220701P00112000 | 2022-06-29 12:27PM EDT | 112.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EA220701P00113000 | 2022-06-29 10:58AM EDT | 113.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EA220701P00115000 | 2022-06-28 11:44AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| EA220701P00116000 | 2022-06-27 1:05PM EDT | 116.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA220701P00117000 | 2022-06-28 9:30AM EDT | 117.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA220701P00118000 | 2022-06-30 10:25AM EDT | 118.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EA220701P00119000 | 2022-06-30 10:33AM EDT | 119.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| EA220701P00120000 | 2022-06-30 3:39PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| EA220701P00121000 | 2022-06-30 3:50PM EDT | 121.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EA220701P00122000 | 2022-06-30 1:54PM EDT | 122.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EA220701P00123000 | 2022-06-29 3:59PM EDT | 123.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| EA220701P00124000 | 2022-06-30 3:08PM EDT | 124.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EA220701P00125000 | 2022-06-29 12:31PM EDT | 125.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA220701P00126000 | 2022-06-28 11:02AM EDT | 126.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EA220701P00127000 | 2022-06-28 12:55PM EDT | 127.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA220701P00128000 | 2022-06-28 12:51PM EDT | 128.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EA220701P00129000 | 2022-06-30 11:25AM EDT | 129.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA220701P00130000 | 2022-06-30 1:09PM EDT | 130.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EA220701P00131000 | 2022-06-30 1:09PM EDT | 131.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EA220701P00132000 | 2022-06-24 11:40AM EDT | 132.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EA220701P00133000 | 2022-06-24 3:54PM EDT | 133.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EA220701P00134000 | 2022-06-24 11:11AM EDT | 134.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA220701P00135000 | 2022-06-24 12:28PM EDT | 135.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA220701P00136000 | 2022-06-24 12:23PM EDT | 136.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EA220701P00137000 | 2022-06-29 12:36PM EDT | 137.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA220701P00138000 | 2022-06-29 1:59PM EDT | 138.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA220701P00139000 | 2022-06-13 9:31AM EDT | 139.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA220701P00140000 | 2022-06-30 3:25PM EDT | 140.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220701P00141000 | 2022-06-24 12:10PM EDT | 141.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220701P00142000 | 2022-06-09 1:44PM EDT | 142.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220701P00143000 | 2022-06-09 1:45PM EDT | 143.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA220701P00144000 | 2022-06-06 10:47AM EDT | 144.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA220701P00145000 | 2022-06-03 3:40PM EDT | 145.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA220701P00152500 | 2022-06-24 12:36PM EDT | 152.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
