Canada markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
121.65-1.18 (-0.96%)
At close: 04:00PM EDT
121.53 -0.12 (-0.10%)
After hours: 05:12PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA220701C001040002022-06-23 2:22PM EDT104.0024.450.000.000.00--00.00%
EA220701C001080002022-06-22 11:26AM EDT108.0022.650.000.000.00--00.00%
EA220701C001130002022-05-16 9:38AM EDT113.0015.8513.8017.800.00--9447.56%
EA220701C001190002022-06-29 2:14PM EDT119.004.110.000.000.00-200.00%
EA220701C001200002022-06-29 12:11PM EDT120.002.790.000.000.00-200.00%
EA220701C001210002022-06-30 9:33AM EDT121.002.380.000.000.00-100.00%
EA220701C001220002022-06-30 3:25PM EDT122.000.890.000.000.00-401.56%
EA220701C001230002022-06-30 3:25PM EDT123.000.520.000.000.00-2106.25%
EA220701C001240002022-06-30 3:59PM EDT124.000.210.000.000.00-12012.50%
EA220701C001250002022-06-30 1:12PM EDT125.000.210.000.000.00-10012.50%
EA220701C001260002022-06-30 11:46AM EDT126.000.160.000.000.00-10012.50%
EA220701C001270002022-06-30 10:54AM EDT127.000.140.000.000.00-9025.00%
EA220701C001280002022-06-29 10:40AM EDT128.000.230.000.000.00-13025.00%
EA220701C001290002022-06-29 3:59PM EDT129.000.270.000.000.00-18025.00%
EA220701C001300002022-06-30 3:48PM EDT130.000.030.000.000.00-580025.00%
EA220701C001310002022-06-30 11:11AM EDT131.000.050.000.000.00-26025.00%
EA220701C001320002022-06-30 9:30AM EDT132.000.190.000.000.00-1050.00%
EA220701C001330002022-06-30 10:04AM EDT133.000.050.000.000.00-2050.00%
EA220701C001340002022-06-28 3:55PM EDT134.000.140.000.000.00-2050.00%
EA220701C001350002022-06-30 9:41AM EDT135.000.050.000.000.00-1050.00%
EA220701C001360002022-06-30 3:49PM EDT136.000.010.000.000.00-24050.00%
EA220701C001370002022-06-30 12:29PM EDT137.000.070.000.000.00-129050.00%
EA220701C001380002022-06-30 1:01PM EDT138.000.030.000.000.00-7050.00%
EA220701C001390002022-06-30 10:14AM EDT139.000.040.000.000.00-3050.00%
EA220701C001400002022-06-23 2:23PM EDT140.000.350.000.000.00-1050.00%
EA220701C001410002022-06-29 12:47PM EDT141.000.020.000.000.00-1050.00%
EA220701C001420002022-06-30 3:25PM EDT142.000.050.000.000.00-1050.00%
EA220701C001430002022-06-24 3:17PM EDT143.000.190.000.000.00-2050.00%
EA220701C001450002022-06-30 10:54AM EDT145.000.010.000.000.00-1050.00%
EA220701C001460002022-06-29 3:57PM EDT146.000.030.000.000.00-10050.00%
EA220701C001470002022-06-29 3:26PM EDT147.000.070.000.000.00-3050.00%
EA220701C001480002022-06-29 2:04PM EDT148.000.010.000.000.00-40050.00%
EA220701C001490002022-06-28 10:13AM EDT149.000.050.000.000.00-1050.00%
EA220701C001500002022-06-16 3:49PM EDT150.000.470.000.000.00-1050.00%
EA220701C001525002022-06-27 1:32PM EDT152.500.010.000.000.00-2050.00%
EA220701C001550002022-06-27 1:32PM EDT155.000.010.000.000.00-2050.00%
EA220701C001600002022-06-24 1:03PM EDT160.000.250.000.000.00-1050.00%
EA220701C001650002022-06-09 2:32PM EDT165.000.300.000.000.00-1050.00%
EA220701C001700002022-06-02 10:16AM EDT170.000.250.000.000.00--050.00%
EA220701C001800002022-06-23 11:22AM EDT180.000.020.000.000.00-49050.00%
EA220701C001850002022-06-17 12:58PM EDT185.000.050.000.000.00-100100.00%
EA220701C001900002022-06-21 12:13PM EDT190.000.050.000.000.00--050.00%
EA220701C001950002022-06-27 11:49AM EDT195.000.010.000.000.00-1050.00%
EA220701C002000002022-06-28 3:36PM EDT200.000.010.000.000.00-41050.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA220701P000800002022-06-24 10:09AM EDT80.000.010.000.000.00-100100.00%
EA220701P000970002022-06-23 10:30AM EDT97.000.040.000.000.00--050.00%
EA220701P001000002022-06-21 12:10PM EDT100.000.050.000.000.00--050.00%
EA220701P001010002022-06-27 3:08PM EDT101.000.030.000.000.00--050.00%
EA220701P001050002022-06-28 9:32AM EDT105.000.010.000.000.00-1050.00%
EA220701P001060002022-06-30 1:02PM EDT106.000.010.000.000.00-1050.00%
EA220701P001080002022-06-29 3:42PM EDT108.000.040.000.000.00-48050.00%
EA220701P001100002022-06-28 10:33AM EDT110.000.090.000.000.00-2050.00%
EA220701P001120002022-06-29 12:27PM EDT112.000.140.000.000.00-3050.00%
EA220701P001130002022-06-29 10:58AM EDT113.000.140.000.000.00-3025.00%
EA220701P001150002022-06-28 11:44AM EDT115.000.150.000.000.00-11025.00%
EA220701P001160002022-06-27 1:05PM EDT116.000.290.000.000.00-2025.00%
EA220701P001170002022-06-28 9:30AM EDT117.000.230.000.000.00-1025.00%
EA220701P001180002022-06-30 10:25AM EDT118.000.350.000.000.00-5012.50%
EA220701P001190002022-06-30 10:33AM EDT119.000.430.000.000.00-26012.50%
EA220701P001200002022-06-30 3:39PM EDT120.000.370.000.000.00-1706.25%
EA220701P001210002022-06-30 3:50PM EDT121.000.660.000.000.00-1003.13%
EA220701P001220002022-06-30 1:54PM EDT122.000.600.000.000.00-900.00%
EA220701P001230002022-06-29 3:59PM EDT123.001.490.000.000.00-2200.00%
EA220701P001240002022-06-30 3:08PM EDT124.002.560.000.000.00-1100.00%
EA220701P001250002022-06-29 12:31PM EDT125.003.520.000.000.00-500.00%
EA220701P001260002022-06-28 11:02AM EDT126.001.940.000.000.00-1500.00%
EA220701P001270002022-06-28 12:55PM EDT127.003.400.000.000.00-400.00%
EA220701P001280002022-06-28 12:51PM EDT128.004.200.000.000.00-1300.00%
EA220701P001290002022-06-30 11:25AM EDT129.007.200.000.000.00-500.00%
EA220701P001300002022-06-30 1:09PM EDT130.008.080.000.000.00-2000.00%
EA220701P001310002022-06-30 1:09PM EDT131.009.080.000.000.00-2000.00%
EA220701P001320002022-06-24 11:40AM EDT132.003.930.000.000.00-1600.00%
EA220701P001330002022-06-24 3:54PM EDT133.003.700.000.000.00-700.00%
EA220701P001340002022-06-24 11:11AM EDT134.005.650.000.000.00-400.00%
EA220701P001350002022-06-24 12:28PM EDT135.006.330.000.000.00-400.00%
EA220701P001360002022-06-24 12:23PM EDT136.007.450.000.000.00-900.00%
EA220701P001370002022-06-29 12:36PM EDT137.0014.950.000.000.00-400.00%
EA220701P001380002022-06-29 1:59PM EDT138.0015.550.000.000.00-500.00%
EA220701P001390002022-06-13 9:31AM EDT139.009.350.000.000.00-200.00%
EA220701P001400002022-06-30 3:25PM EDT140.0018.350.000.000.00-100.00%
EA220701P001410002022-06-24 12:10PM EDT141.0012.000.000.000.00-100.00%
EA220701P001420002022-06-09 1:44PM EDT142.006.500.000.000.00-100.00%
EA220701P001430002022-06-09 1:45PM EDT143.007.300.000.000.00-200.00%
EA220701P001440002022-06-06 10:47AM EDT144.006.550.000.000.00-200.00%
EA220701P001450002022-06-03 3:40PM EDT145.007.360.000.000.00-200.00%
EA220701P001525002022-06-24 12:36PM EDT152.5023.950.000.000.00-100.00%