Canada markets open in 8 hours

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.36-2.51 (-1.93%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA201023C000900002020-10-19 12:07AM EDT90.0043.200.000.000.00--00.00%
EA201023C001000002020-10-05 12:00AM EDT100.0028.900.000.000.00--00.00%
EA201023C001100002020-10-09 12:29PM EDT110.0022.500.000.000.00-200.00%
EA201023C001150002020-10-19 11:00AM EDT115.0016.550.000.000.00-100.00%
EA201023C001160002020-10-09 10:49AM EDT116.0015.850.000.000.00-100.00%
EA201023C001170002020-10-07 10:11AM EDT117.0015.950.000.000.00-100.00%
EA201023C001190002020-10-09 12:27PM EDT119.009.500.000.000.00-600.00%
EA201023C001200002020-10-07 11:01AM EDT120.006.060.000.000.00-200.00%
EA201023C001210002020-10-08 1:56PM EDT121.005.600.000.000.00--00.00%
EA201023C001220002020-10-09 2:52PM EDT122.008.150.000.000.00-200.00%
EA201023C001230002020-10-09 3:21PM EDT123.0010.710.000.000.00-200.00%
EA201023C001240002020-10-20 1:41PM EDT124.005.350.000.000.00-2200.00%
EA201023C001250002020-10-20 10:52AM EDT125.003.600.000.000.00-800.00%
EA201023C001260002020-10-20 3:33PM EDT126.002.300.000.000.00-4500.00%
EA201023C001270002020-10-20 1:22PM EDT127.001.720.000.000.00-800.00%
EA201023C001280002020-10-20 3:30PM EDT128.001.230.000.000.00-1701.56%
EA201023C001290002020-10-20 3:12PM EDT129.000.840.000.000.00-7503.13%
EA201023C001300002020-10-20 3:58PM EDT130.000.530.000.000.00-12706.25%
EA201023C001310002020-10-20 3:58PM EDT131.000.350.000.000.00-2906.25%
EA201023C001320002020-10-20 2:45PM EDT132.000.220.000.000.00-39012.50%
EA201023C001330002020-10-20 3:18PM EDT133.000.150.000.000.00-57012.50%
EA201023C001340002020-10-20 3:27PM EDT134.000.110.000.000.00-49012.50%
EA201023C001350002020-10-20 3:01PM EDT135.000.100.000.000.00-131012.50%
EA201023C001360002020-10-20 1:10PM EDT136.000.070.000.000.00-4012.50%
EA201023C001370002020-10-19 12:03PM EDT137.000.170.000.000.00-57025.00%
EA201023C001380002020-10-20 11:28AM EDT138.000.010.000.000.00-3025.00%
EA201023C001390002020-10-19 11:15AM EDT139.000.090.000.000.00-11025.00%
EA201023C001400002020-10-19 9:52AM EDT140.000.120.000.000.00-2025.00%
EA201023C001410002020-10-19 12:46PM EDT141.000.120.000.000.00-1025.00%
EA201023C001420002020-10-19 3:24PM EDT142.000.040.000.000.00-1025.00%
EA201023C001430002020-10-19 9:47AM EDT143.000.010.000.000.00-1025.00%
EA201023C001440002020-10-20 9:31AM EDT144.000.020.000.000.00-2025.00%
EA201023C001450002020-10-06 10:23AM EDT145.000.100.000.000.00-2025.00%
EA201023C001470002020-09-23 2:19PM EDT147.000.200.000.000.00-1025.00%
EA201023C001480002020-09-28 12:15PM EDT148.000.370.000.000.00-9050.00%
EA201023C001525002020-09-21 2:32PM EDT152.500.290.000.000.00-1050.00%
EA201023C001575002020-09-08 9:55AM EDT157.500.400.000.500.00-11131.25%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA201023P000900002020-10-07 1:04PM EDT90.000.050.000.000.00-2050.00%
EA201023P001000002020-10-20 10:17AM EDT100.000.040.050.000.00-10108.59%
EA201023P001050002020-09-29 10:21AM EDT105.000.350.000.000.00-2050.00%
EA201023P001100002020-10-07 10:38AM EDT110.000.460.000.000.00-5050.00%
EA201023P001120002020-10-08 1:27PM EDT112.001.470.000.000.00--025.00%
EA201023P001150002020-10-08 3:59PM EDT115.000.130.000.000.00-3025.00%
EA201023P001160002020-10-07 2:36PM EDT116.000.870.000.000.00-1025.00%
EA201023P001170002020-10-09 3:13PM EDT117.000.370.000.000.00-2025.00%
EA201023P001180002020-10-20 3:50PM EDT118.000.080.000.000.00-4025.00%
EA201023P001190002020-10-20 10:51AM EDT119.000.130.000.000.00-2012.50%
EA201023P001200002020-10-20 3:20PM EDT120.000.130.000.000.00-68012.50%
EA201023P001210002020-10-20 2:58PM EDT121.000.130.000.000.00-6012.50%
EA201023P001220002020-10-19 2:32PM EDT122.000.250.000.000.00-14012.50%
EA201023P001230002020-10-20 3:50PM EDT123.000.290.000.000.00-18012.50%
EA201023P001240002020-10-20 3:37PM EDT124.000.440.000.000.00-3306.25%
EA201023P001250002020-10-20 3:16PM EDT125.000.690.000.000.00-6406.25%
EA201023P001260002020-10-20 3:58PM EDT126.000.850.000.000.00-5003.13%
EA201023P001270002020-10-20 3:58PM EDT127.001.190.000.000.00-7200.78%
EA201023P001280002020-10-20 3:09PM EDT128.001.620.000.000.00-4900.00%
EA201023P001290002020-10-20 12:47PM EDT129.001.420.000.000.00-3900.00%
EA201023P001300002020-10-20 3:16PM EDT130.003.140.000.000.00-4900.00%
EA201023P001310002020-10-20 3:28PM EDT131.003.900.000.000.00-3200.00%
EA201023P001320002020-10-20 2:57PM EDT132.004.860.000.000.00-4800.00%
EA201023P001330002020-10-20 12:12PM EDT133.004.540.000.000.00-200.00%
EA201023P001340002020-10-09 10:14AM EDT134.003.000.000.000.00-200.00%
EA201023P001350002020-10-01 1:59PM EDT135.003.260.000.000.00-100.00%
EA201023P001360002020-09-21 12:06AM EDT136.0012.000.000.000.00--00.00%
EA201023P001370002020-10-19 1:11PM EDT137.005.760.000.000.00-200.00%
EA201023P001380002020-10-19 12:07AM EDT138.006.240.000.000.00--00.00%
EA201023P001390002020-10-20 9:33AM EDT139.008.700.000.000.00-200.00%
EA201023P001400002020-09-29 10:53AM EDT140.0010.750.000.000.00--00.00%
EA201023P001410002020-10-07 10:52AM EDT141.0016.650.000.000.00-2000.00%
EA201023P001420002020-10-09 10:03AM EDT142.0015.980.000.000.00-500.00%
EA201023P001600002020-10-16 11:09AM EDT160.0027.0030.4034.100.00-10207.42%