Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00104000 | 2024-05-08 10:37AM EDT | 104.00 | 22.41 | 21.10 | 25.00 | 0.00 | - | - | 7 | 379.69% |
| EA240510C00123000 | 2024-05-08 2:10PM EDT | 123.00 | 4.35 | 2.35 | 6.00 | 0.00 | - | 2 | 4 | 136.08% |
| EA240510C00124000 | 2024-05-08 3:24PM EDT | 124.00 | 2.15 | 1.15 | 5.00 | 0.00 | - | - | 27 | 121.58% |
| EA240510C00125000 | 2024-05-10 2:35PM EDT | 125.00 | 1.89 | 0.20 | 4.00 | +0.29 | +18.12% | 42 | 45 | 106.45% |
| EA240510C00126000 | 2024-05-10 2:50PM EDT | 126.00 | 0.95 | 0.55 | 3.00 | -0.20 | -17.39% | 42 | 119 | 90.33% |
| EA240510C00127000 | 2024-05-10 3:30PM EDT | 127.00 | 0.05 | 0.00 | 0.35 | -0.60 | -92.31% | 135 | 280 | 10.35% |
| EA240510C00128000 | 2024-05-10 11:05AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3 | 710 | 11.52% |
| EA240510C00129000 | 2024-05-10 12:07PM EDT | 129.00 | 0.15 | 0.00 | 0.05 | +0.05 | +50.00% | 11 | 133 | 19.92% |
| EA240510C00130000 | 2024-05-10 11:05AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 244 | 27.74% |
| EA240510C00131000 | 2024-05-09 11:22AM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 335 | 34.77% |
| EA240510C00132000 | 2024-05-10 3:37PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 441 | 41.80% |
| EA240510C00133000 | 2024-05-10 10:41AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 402 | 48.44% |
| EA240510C00134000 | 2024-05-10 9:58AM EDT | 134.00 | 0.05 | 0.00 | 0.50 | -0.02 | -28.57% | 3 | 142 | 78.13% |
| EA240510C00135000 | 2024-05-10 12:09PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 242 | 54.69% |
| EA240510C00136000 | 2024-05-10 10:29AM EDT | 136.00 | 0.13 | 0.00 | 0.25 | +0.05 | +62.50% | 1 | 125 | 80.08% |
| EA240510C00137000 | 2024-05-09 12:16PM EDT | 137.00 | 0.08 | 0.00 | 0.15 | -0.10 | -55.56% | 1 | 113 | 78.52% |
| EA240510C00138000 | 2024-05-09 3:58PM EDT | 138.00 | 0.01 | 0.00 | 1.35 | -0.03 | -75.00% | 1 | 166 | 142.19% |
| EA240510C00139000 | 2024-05-09 12:35PM EDT | 139.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 2 | 173 | 139.84% |
| EA240510C00140000 | 2024-05-09 9:38AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 683 | 82.03% |
| EA240510C00141000 | 2024-05-10 10:29AM EDT | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 87.50% |
| EA240510C00142000 | 2024-05-08 3:44PM EDT | 142.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 74 | 92.19% |
| EA240510C00143000 | 2024-05-09 3:58PM EDT | 143.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 84 | 97.66% |
| EA240510C00144000 | 2024-05-09 9:38AM EDT | 144.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 102.34% |
| EA240510C00145000 | 2024-05-08 9:44AM EDT | 145.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 107.81% |
| EA240510C00146000 | 2024-05-07 2:31PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 26 | 123.44% |
| EA240510C00147000 | 2024-05-07 3:58PM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 405 | 117.19% |
| EA240510C00148000 | 2024-05-08 3:43PM EDT | 148.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 49 | 133.59% |
| EA240510C00150000 | 2024-05-08 12:27PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 13 | 142.97% |
| EA240510C00157500 | 2024-05-07 9:52AM EDT | 157.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 2 | 316.02% |
| EA240510C00160000 | 2024-05-07 3:13PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 332.23% |
| EA240510C00165000 | 2024-05-07 3:09PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 363.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00095000 | 2024-05-07 2:32PM EDT | 95.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 424.02% |
| EA240510P00100000 | 2024-05-07 3:15PM EDT | 100.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | - | 4 | 365.43% |
| EA240510P00104000 | 2024-05-07 9:39AM EDT | 104.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 9 | 281.84% |
| EA240510P00105000 | 2024-05-07 3:59PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 177 | 151.56% |
| EA240510P00106000 | 2024-05-07 3:59PM EDT | 106.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 40 | 145.31% |
| EA240510P00107000 | 2024-05-07 3:59PM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 250.78% |
| EA240510P00108000 | 2024-05-07 3:46PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 37 | 132.81% |
| EA240510P00109000 | 2024-05-07 3:53PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 79 | 125.00% |
| EA240510P00110000 | 2024-05-07 9:48AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 118.75% |
| EA240510P00111000 | 2024-05-07 9:46AM EDT | 111.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 209.57% |
| EA240510P00112000 | 2024-05-07 10:55AM EDT | 112.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 199.22% |
| EA240510P00113000 | 2024-05-08 3:28PM EDT | 113.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 6 | 41 | 188.87% |
| EA240510P00114000 | 2024-05-07 11:39AM EDT | 114.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 17 | 178.61% |
| EA240510P00115000 | 2024-05-08 3:44PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 87 | 85.94% |
| EA240510P00116000 | 2024-05-08 9:47AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 55 | 79.69% |
| EA240510P00117000 | 2024-05-10 3:31PM EDT | 117.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 26 | 264 | 73.44% |
| EA240510P00118000 | 2024-05-09 2:32PM EDT | 118.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 89 | 66.41% |
| EA240510P00119000 | 2024-05-09 3:58PM EDT | 119.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 290 | 60.16% |
| EA240510P00120000 | 2024-05-10 10:00AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 14 | 252 | 53.91% |
| EA240510P00121000 | 2024-05-09 2:32PM EDT | 121.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 7 | 273 | 75.78% |
| EA240510P00122000 | 2024-05-09 3:09PM EDT | 122.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 277 | 57.81% |
| EA240510P00123000 | 2024-05-09 2:32PM EDT | 123.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 33 | 154 | 81.84% |
| EA240510P00124000 | 2024-05-10 9:54AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 6 | 229 | 35.94% |
| EA240510P00125000 | 2024-05-10 12:09PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 32 | 1,322 | 22.46% |
| EA240510P00126000 | 2024-05-10 9:53AM EDT | 126.00 | 0.15 | 0.00 | 0.05 | -0.15 | -50.00% | 9 | 199 | 14.06% |
| EA240510P00127000 | 2024-05-10 3:37PM EDT | 127.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 80 | 393 | 4.00% |
| EA240510P00128000 | 2024-05-10 3:46PM EDT | 128.00 | 0.90 | 0.40 | 2.80 | -0.50 | -35.71% | 200 | 407 | 88.04% |
| EA240510P00129000 | 2024-05-10 3:59PM EDT | 129.00 | 1.90 | 0.80 | 2.90 | -0.68 | -26.36% | 19 | 102 | 68.07% |
| EA240510P00130000 | 2024-05-10 3:18PM EDT | 130.00 | 3.00 | 1.60 | 4.80 | -0.07 | -2.28% | 33 | 89 | 117.97% |
| EA240510P00131000 | 2024-05-09 2:36PM EDT | 131.00 | 4.26 | 2.50 | 5.90 | 0.00 | - | 2 | 5 | 58.20% |
| EA240510P00132000 | 2024-05-08 10:25AM EDT | 132.00 | 4.70 | 2.95 | 6.90 | 0.00 | - | 24 | 4 | 148.24% |
| EA240510P00133000 | 2024-05-08 11:07AM EDT | 133.00 | 5.30 | 4.00 | 7.90 | 0.00 | - | 11 | 0 | 54.49% |
| EA240510P00134000 | 2024-05-09 9:37AM EDT | 134.00 | 6.92 | 5.00 | 8.70 | 0.00 | - | 1 | 0 | 163.48% |
| EA240510P00135000 | 2024-05-09 10:05AM EDT | 135.00 | 7.90 | 6.00 | 9.80 | 0.00 | - | 2 | 0 | 58.98% |
| EA240510P00136000 | 2024-05-07 1:33PM EDT | 136.00 | 6.40 | 7.00 | 10.70 | 0.00 | - | - | 0 | 185.40% |
| EA240510P00138000 | 2024-05-09 9:37AM EDT | 138.00 | 11.08 | 9.00 | 12.90 | 0.00 | - | 1 | 0 | 87.70% |
| EA240510P00140000 | 2024-05-08 3:39PM EDT | 140.00 | 14.30 | 11.00 | 14.70 | 0.00 | - | - | 0 | 225.68% |
| EA240510P00144000 | 2024-05-08 10:57AM EDT | 144.00 | 16.40 | 15.00 | 18.80 | 0.00 | - | - | 1 | 109.38% |
© 2024 Yahoo. All rights reserved.