EA - Electronic Arts Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230609C00114000 | 2023-05-10 9:31AM EDT | 114.00 | 14.10 | 12.80 | 13.20 | 0.00 | - | - | 1 | 79.69% |
| EA230609C00119000 | 2023-06-06 3:06PM EDT | 119.00 | 8.35 | 8.00 | 8.40 | 0.00 | - | 1 | 7 | 52.73% |
| EA230609C00121000 | 2023-05-25 10:56AM EDT | 121.00 | 4.60 | 5.80 | 6.30 | 0.00 | - | 2 | 3 | 49.61% |
| EA230609C00123000 | 2023-06-08 3:45PM EDT | 123.00 | 4.00 | 4.00 | 4.30 | -0.17 | -4.08% | 1 | 6 | 36.91% |
| EA230609C00124000 | 2023-06-07 1:39PM EDT | 124.00 | 2.26 | 2.90 | 3.20 | 0.00 | - | 3 | 12 | 24.51% |
| EA230609C00125000 | 2023-06-08 2:12PM EDT | 125.00 | 2.30 | 1.90 | 2.25 | +0.85 | +58.62% | 8 | 30 | 21.00% |
| EA230609C00126000 | 2023-06-08 3:21PM EDT | 126.00 | 1.45 | 1.10 | 1.35 | +0.75 | +107.14% | 9 | 15 | 17.38% |
| EA230609C00127000 | 2023-06-08 3:16PM EDT | 127.00 | 0.75 | 0.50 | 0.60 | +0.35 | +87.50% | 20 | 98 | 14.45% |
| EA230609C00128000 | 2023-06-08 3:06PM EDT | 128.00 | 0.25 | 0.10 | 0.25 | +0.01 | +4.17% | 47 | 154 | 15.72% |
| EA230609C00129000 | 2023-06-08 3:59PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 17 | 100 | 17.19% |
| EA230609C00130000 | 2023-06-08 3:20PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 538 | 26.07% |
| EA230609C00131000 | 2023-06-05 12:27PM EDT | 131.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 32.13% |
| EA230609C00132000 | 2023-06-06 12:27PM EDT | 132.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 23 | 54.88% |
| EA230609C00133000 | 2023-06-01 3:54PM EDT | 133.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 61.62% |
| EA230609C00134000 | 2023-06-01 9:30AM EDT | 134.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 55.37% |
| EA230609C00135000 | 2023-05-26 3:32PM EDT | 135.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 8 | 53 | 60.94% |
| EA230609C00136000 | 2023-05-10 1:59PM EDT | 136.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 66.41% |
| EA230609C00137000 | 2023-05-17 1:30PM EDT | 137.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 71.68% |
| EA230609C00138000 | 2023-05-04 10:29AM EDT | 138.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 5 | 60.16% |
| EA230609C00139000 | 2023-05-10 3:50PM EDT | 139.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 81.84% |
| EA230609C00145000 | 2023-05-10 9:34AM EDT | 145.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 0 | 110.35% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230609P00105000 | 2023-05-17 1:26PM EDT | 105.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 153.52% |
| EA230609P00110000 | 2023-05-10 3:50PM EDT | 110.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 1 | 122.27% |
| EA230609P00113000 | 2023-05-17 12:15PM EDT | 113.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 103.71% |
| EA230609P00115000 | 2023-05-19 1:34PM EDT | 115.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 57 | 91.41% |
| EA230609P00116000 | 2023-05-15 10:17AM EDT | 116.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 85.16% |
| EA230609P00117000 | 2023-05-18 11:25AM EDT | 117.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 78.91% |
| EA230609P00118000 | 2023-05-15 10:17AM EDT | 118.00 | 0.72 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 72.66% |
| EA230609P00119000 | 2023-06-07 12:33PM EDT | 119.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 47.27% |
| EA230609P00120000 | 2023-06-06 3:34PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 59.86% |
| EA230609P00121000 | 2023-06-06 12:27PM EDT | 121.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 8 | 53.42% |
| EA230609P00122000 | 2023-06-07 1:39PM EDT | 122.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 28 | 40.72% |
| EA230609P00123000 | 2023-06-07 3:46PM EDT | 123.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 50.98% |
| EA230609P00124000 | 2023-06-07 10:38AM EDT | 124.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 15 | 35.25% |
| EA230609P00125000 | 2023-06-07 10:38AM EDT | 125.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 18.95% |
| EA230609P00126000 | 2023-06-08 3:22PM EDT | 126.00 | 0.10 | 0.10 | 0.25 | -0.55 | -84.62% | 2 | 19 | 17.73% |
| EA230609P00127000 | 2023-06-08 9:42AM EDT | 127.00 | 0.45 | 0.35 | 0.55 | -0.71 | -61.21% | 3 | 26 | 16.07% |
| EA230609P00128000 | 2023-06-08 3:06PM EDT | 128.00 | 0.82 | 1.00 | 1.25 | +0.02 | +2.50% | 21 | 51 | 19.09% |
| EA230609P00129000 | 2023-06-01 2:25PM EDT | 129.00 | 2.00 | 1.75 | 2.20 | 0.00 | - | 15 | 12 | 25.88% |
© 2023 Yahoo. All rights reserved.