EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA200717C000600002020-07-10 3:34PM EDT60.0079.7076.1580.300.00-11800.00%
EA200717C000800002020-06-22 6:38PM EDT80.0037.3555.3059.500.00-2863489.45%
EA200717C000850002020-06-25 11:32AM EDT85.0045.4551.1054.200.00-137412.70%
EA200717C000900002020-07-13 11:46AM EDT90.0050.2646.1050.250.00-2022458.20%
EA200717C000950002020-07-15 11:39AM EDT95.0042.9041.2545.70+7.64+21.67%34209.38%
EA200717C001000002020-07-14 1:23PM EDT100.0037.7636.2540.400.00-122377.34%
EA200717C001050002020-07-08 10:12AM EDT105.0031.1632.0534.000.00-3733241.80%
EA200717C001100002020-07-14 11:37AM EDT110.0027.5126.1530.450.00-199294.92%
EA200717C001150002020-07-13 3:32PM EDT115.0021.0822.2025.250.00-32323152.15%
EA200717C001190002020-07-02 1:47PM EDT119.0015.5118.1521.100.00-11118.56%
EA200717C001200002020-07-15 12:14PM EDT120.0017.1016.9519.15-0.90-5.00%4778153.03%
EA200717C001250002020-07-15 2:56PM EDT125.0013.3511.6016.00+0.28+2.14%156299.71%
EA200717C001260002020-06-23 9:34AM EDT126.007.0010.6515.000.00-2195.31%
EA200717C001270002020-06-29 10:12AM EDT127.006.4510.2514.000.00--7104.98%
EA200717C001280002020-07-13 3:35PM EDT128.008.319.3513.000.00-110100.49%
EA200717C001290002020-07-14 9:57AM EDT129.006.308.2012.000.00-14890.33%
EA200717C001300002020-07-15 2:04PM EDT130.008.748.4011.00+0.21+2.46%5061,864106.25%
EA200717C001310002020-07-15 3:26PM EDT131.007.466.3510.00+0.71+10.52%15979.59%
EA200717C001320002020-07-14 10:11AM EDT132.003.805.308.750.00-145066.70%
EA200717C001330002020-07-14 2:24PM EDT133.006.005.158.000.00-810878.42%
EA200717C001340002020-07-15 12:21PM EDT134.004.004.056.95+1.15+40.35%31867.97%
EA200717C001350002020-07-15 3:37PM EDT135.004.153.906.10+0.60+16.90%6841,28873.73%
EA200717C001360002020-07-15 1:11PM EDT136.002.983.154.60-0.52-14.86%1510561.04%
EA200717C001370002020-07-15 3:41PM EDT137.002.532.372.96-0.30-10.60%3212953.37%
EA200717C001380002020-07-15 3:56PM EDT138.001.841.732.00-0.38-17.12%19461943.56%
EA200717C001390002020-07-15 3:56PM EDT139.001.390.371.47-0.28-16.77%12527842.48%
EA200717C001400002020-07-15 3:56PM EDT140.001.000.901.07+0.06+6.38%1751,51342.43%
EA200717C001410002020-07-15 3:59PM EDT141.000.770.660.96-0.16-17.20%19418248.15%
EA200717C001420002020-07-15 3:59PM EDT142.000.560.470.60+0.04+7.69%23035745.07%
EA200717C001430002020-07-15 3:59PM EDT143.000.460.310.95+0.12+35.29%3813352.93%
EA200717C001440002020-07-15 3:48PM EDT144.000.260.190.35-0.05-16.13%88448.54%
EA200717C001450002020-07-15 3:47PM EDT145.000.200.100.26+0.03+17.65%1721949.81%
EA200717C001460002020-07-15 3:55PM EDT146.000.240.060.430.00-25654.20%
EA200717C001470002020-07-15 11:58AM EDT147.000.080.070.780.00-12468.85%
EA200717C001500002020-07-14 3:50PM EDT150.000.120.020.270.00-2810365.82%
EA200717C001550002020-07-13 1:52PM EDT155.000.090.010.110.00-513774.61%
EA200717C001600002020-07-15 3:44PM EDT160.000.050.010.11-0.01-16.67%39091.80%
EA200717C001650002020-07-10 2:48PM EDT165.000.140.004.500.00-36238.87%
EA200717C001700002020-07-13 2:29PM EDT170.000.050.004.500.00-36263.77%
EA200717C001750002020-07-10 12:23PM EDT175.000.100.004.500.00-22287.21%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA200717P000600002020-06-25 12:35PM EDT60.000.030.002.440.00--2724.61%
EA200717P000800002020-06-22 12:34PM EDT80.000.040.000.010.00--1237.50%
EA200717P000850002020-06-16 3:44PM EDT85.000.100.002.130.00--1443.16%
EA200717P000900002020-06-29 10:23AM EDT90.000.050.004.250.00-143478.52%
EA200717P000950002020-07-06 1:50PM EDT95.000.080.000.050.00-4253196.88%
EA200717P001000002020-07-07 2:35PM EDT100.000.040.000.020.00-11,020156.25%
EA200717P001050002020-07-10 3:59PM EDT105.000.050.010.140.00-41,732170.31%
EA200717P001100002020-07-13 3:13PM EDT110.000.060.001.200.00-52,224210.94%
EA200717P001150002020-07-10 3:44PM EDT115.000.010.004.250.00-14836258.40%
EA200717P001190002020-07-14 2:31PM EDT119.000.010.002.450.00-2119186.52%
EA200717P001200002020-07-13 3:13PM EDT120.000.230.000.330.00-6348109.77%
EA200717P001210002020-07-02 9:30AM EDT121.000.180.000.800.00-13125.78%
EA200717P001220002020-07-13 9:55AM EDT122.001.420.004.250.00-434200.98%
EA200717P001230002020-07-15 1:12PM EDT123.000.070.004.25-0.02-22.22%2101192.77%
EA200717P001240002020-07-14 10:35AM EDT124.000.160.004.250.00-288184.47%
EA200717P001250002020-07-15 10:34AM EDT125.000.060.053.25-0.21-77.78%11,623159.03%
EA200717P001260002020-07-14 10:32AM EDT126.000.270.000.750.00-13594.04%
EA200717P001270002020-07-15 12:46PM EDT127.000.140.004.25-0.07-33.33%431159.57%
EA200717P001280002020-07-15 2:38PM EDT128.000.120.000.48-0.11-47.83%311073.24%
EA200717P001290002020-07-15 11:16AM EDT129.000.230.000.50-0.06-20.69%73868.26%
EA200717P001300002020-07-15 12:28PM EDT130.000.280.170.80-0.01-3.45%13148375.29%
EA200717P001310002020-07-15 12:47PM EDT131.000.310.000.52+0.04+14.81%11918057.32%
EA200717P001320002020-07-15 3:08PM EDT132.000.310.000.50-0.14-31.11%6796950.88%
EA200717P001330002020-07-15 3:28PM EDT133.000.340.213.75-0.20-37.04%171177103.37%
EA200717P001340002020-07-15 2:28PM EDT134.000.430.431.30-0.30-41.10%3819961.52%
EA200717P001350002020-07-15 3:40PM EDT135.000.520.572.03-0.35-40.23%21718166.21%
EA200717P001360002020-07-15 3:58PM EDT136.000.840.762.98-0.54-39.13%15610872.22%
EA200717P001370002020-07-15 1:56PM EDT137.001.260.951.55-0.46-26.74%6912053.91%
EA200717P001380002020-07-15 3:54PM EDT138.001.491.311.48-0.56-27.32%9612341.31%
EA200717P001390002020-07-15 3:00PM EDT139.001.951.712.03-0.12-5.80%1243142.24%
EA200717P001400002020-07-15 2:12PM EDT140.002.301.632.64-0.47-16.97%49242.43%
EA200717P001410002020-07-14 9:30AM EDT141.007.353.105.000.00-29262.11%
EA200717P001420002020-07-14 9:43AM EDT142.005.753.955.150.00-2356.64%
EA200717P001430002020-07-13 3:34PM EDT143.007.552.877.000.00--2104.40%
EA200717P001440002020-07-15 2:02PM EDT144.005.854.857.95-3.70-38.74%7166.41%
EA200717P001450002020-07-02 10:14AM EDT145.0011.254.708.650.00-22111.04%
EA200717P001500002020-07-10 2:09PM EDT150.009.629.7513.200.00-21132.03%
EA200717P001800002020-07-14 9:30AM EDT180.0046.2539.1543.700.00--1304.30%