EA - Electronic Arts Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA200717C00060000 | 2020-07-10 3:34PM EDT | 60.00 | 79.70 | 76.15 | 80.30 | 0.00 | - | 1 | 1 | 800.00% |
| EA200717C00080000 | 2020-06-22 6:38PM EDT | 80.00 | 37.35 | 55.30 | 59.50 | 0.00 | - | 28 | 63 | 489.45% |
| EA200717C00085000 | 2020-06-25 11:32AM EDT | 85.00 | 45.45 | 51.10 | 54.20 | 0.00 | - | 1 | 37 | 412.70% |
| EA200717C00090000 | 2020-07-13 11:46AM EDT | 90.00 | 50.26 | 46.10 | 50.25 | 0.00 | - | 20 | 22 | 458.20% |
| EA200717C00095000 | 2020-07-15 11:39AM EDT | 95.00 | 42.90 | 41.25 | 45.70 | +7.64 | +21.67% | 3 | 4 | 209.38% |
| EA200717C00100000 | 2020-07-14 1:23PM EDT | 100.00 | 37.76 | 36.25 | 40.40 | 0.00 | - | 1 | 22 | 377.34% |
| EA200717C00105000 | 2020-07-08 10:12AM EDT | 105.00 | 31.16 | 32.05 | 34.00 | 0.00 | - | 3 | 733 | 241.80% |
| EA200717C00110000 | 2020-07-14 11:37AM EDT | 110.00 | 27.51 | 26.15 | 30.45 | 0.00 | - | 1 | 99 | 294.92% |
| EA200717C00115000 | 2020-07-13 3:32PM EDT | 115.00 | 21.08 | 22.20 | 25.25 | 0.00 | - | 32 | 323 | 152.15% |
| EA200717C00119000 | 2020-07-02 1:47PM EDT | 119.00 | 15.51 | 18.15 | 21.10 | 0.00 | - | 1 | 1 | 118.56% |
| EA200717C00120000 | 2020-07-15 12:14PM EDT | 120.00 | 17.10 | 16.95 | 19.15 | -0.90 | -5.00% | 4 | 778 | 153.03% |
| EA200717C00125000 | 2020-07-15 2:56PM EDT | 125.00 | 13.35 | 11.60 | 16.00 | +0.28 | +2.14% | 1 | 562 | 99.71% |
| EA200717C00126000 | 2020-06-23 9:34AM EDT | 126.00 | 7.00 | 10.65 | 15.00 | 0.00 | - | 2 | 1 | 95.31% |
| EA200717C00127000 | 2020-06-29 10:12AM EDT | 127.00 | 6.45 | 10.25 | 14.00 | 0.00 | - | - | 7 | 104.98% |
| EA200717C00128000 | 2020-07-13 3:35PM EDT | 128.00 | 8.31 | 9.35 | 13.00 | 0.00 | - | 1 | 10 | 100.49% |
| EA200717C00129000 | 2020-07-14 9:57AM EDT | 129.00 | 6.30 | 8.20 | 12.00 | 0.00 | - | 1 | 48 | 90.33% |
| EA200717C00130000 | 2020-07-15 2:04PM EDT | 130.00 | 8.74 | 8.40 | 11.00 | +0.21 | +2.46% | 506 | 1,864 | 106.25% |
| EA200717C00131000 | 2020-07-15 3:26PM EDT | 131.00 | 7.46 | 6.35 | 10.00 | +0.71 | +10.52% | 1 | 59 | 79.59% |
| EA200717C00132000 | 2020-07-14 10:11AM EDT | 132.00 | 3.80 | 5.30 | 8.75 | 0.00 | - | 1 | 450 | 66.70% |
| EA200717C00133000 | 2020-07-14 2:24PM EDT | 133.00 | 6.00 | 5.15 | 8.00 | 0.00 | - | 8 | 108 | 78.42% |
| EA200717C00134000 | 2020-07-15 12:21PM EDT | 134.00 | 4.00 | 4.05 | 6.95 | +1.15 | +40.35% | 3 | 18 | 67.97% |
| EA200717C00135000 | 2020-07-15 3:37PM EDT | 135.00 | 4.15 | 3.90 | 6.10 | +0.60 | +16.90% | 684 | 1,288 | 73.73% |
| EA200717C00136000 | 2020-07-15 1:11PM EDT | 136.00 | 2.98 | 3.15 | 4.60 | -0.52 | -14.86% | 15 | 105 | 61.04% |
| EA200717C00137000 | 2020-07-15 3:41PM EDT | 137.00 | 2.53 | 2.37 | 2.96 | -0.30 | -10.60% | 32 | 129 | 53.37% |
| EA200717C00138000 | 2020-07-15 3:56PM EDT | 138.00 | 1.84 | 1.73 | 2.00 | -0.38 | -17.12% | 194 | 619 | 43.56% |
| EA200717C00139000 | 2020-07-15 3:56PM EDT | 139.00 | 1.39 | 0.37 | 1.47 | -0.28 | -16.77% | 125 | 278 | 42.48% |
| EA200717C00140000 | 2020-07-15 3:56PM EDT | 140.00 | 1.00 | 0.90 | 1.07 | +0.06 | +6.38% | 175 | 1,513 | 42.43% |
| EA200717C00141000 | 2020-07-15 3:59PM EDT | 141.00 | 0.77 | 0.66 | 0.96 | -0.16 | -17.20% | 194 | 182 | 48.15% |
| EA200717C00142000 | 2020-07-15 3:59PM EDT | 142.00 | 0.56 | 0.47 | 0.60 | +0.04 | +7.69% | 230 | 357 | 45.07% |
| EA200717C00143000 | 2020-07-15 3:59PM EDT | 143.00 | 0.46 | 0.31 | 0.95 | +0.12 | +35.29% | 38 | 133 | 52.93% |
| EA200717C00144000 | 2020-07-15 3:48PM EDT | 144.00 | 0.26 | 0.19 | 0.35 | -0.05 | -16.13% | 8 | 84 | 48.54% |
| EA200717C00145000 | 2020-07-15 3:47PM EDT | 145.00 | 0.20 | 0.10 | 0.26 | +0.03 | +17.65% | 17 | 219 | 49.81% |
| EA200717C00146000 | 2020-07-15 3:55PM EDT | 146.00 | 0.24 | 0.06 | 0.43 | 0.00 | - | 2 | 56 | 54.20% |
| EA200717C00147000 | 2020-07-15 11:58AM EDT | 147.00 | 0.08 | 0.07 | 0.78 | 0.00 | - | 1 | 24 | 68.85% |
| EA200717C00150000 | 2020-07-14 3:50PM EDT | 150.00 | 0.12 | 0.02 | 0.27 | 0.00 | - | 28 | 103 | 65.82% |
| EA200717C00155000 | 2020-07-13 1:52PM EDT | 155.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 5 | 137 | 74.61% |
| EA200717C00160000 | 2020-07-15 3:44PM EDT | 160.00 | 0.05 | 0.01 | 0.11 | -0.01 | -16.67% | 3 | 90 | 91.80% |
| EA200717C00165000 | 2020-07-10 2:48PM EDT | 165.00 | 0.14 | 0.00 | 4.50 | 0.00 | - | 3 | 6 | 238.87% |
| EA200717C00170000 | 2020-07-13 2:29PM EDT | 170.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 3 | 6 | 263.77% |
| EA200717C00175000 | 2020-07-10 12:23PM EDT | 175.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 287.21% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA200717P00060000 | 2020-06-25 12:35PM EDT | 60.00 | 0.03 | 0.00 | 2.44 | 0.00 | - | - | 2 | 724.61% |
| EA200717P00080000 | 2020-06-22 12:34PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| EA200717P00085000 | 2020-06-16 3:44PM EDT | 85.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 443.16% |
| EA200717P00090000 | 2020-06-29 10:23AM EDT | 90.00 | 0.05 | 0.00 | 4.25 | 0.00 | - | 1 | 43 | 478.52% |
| EA200717P00095000 | 2020-07-06 1:50PM EDT | 95.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 253 | 196.88% |
| EA200717P00100000 | 2020-07-07 2:35PM EDT | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1,020 | 156.25% |
| EA200717P00105000 | 2020-07-10 3:59PM EDT | 105.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 4 | 1,732 | 170.31% |
| EA200717P00110000 | 2020-07-13 3:13PM EDT | 110.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 5 | 2,224 | 210.94% |
| EA200717P00115000 | 2020-07-10 3:44PM EDT | 115.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 14 | 836 | 258.40% |
| EA200717P00119000 | 2020-07-14 2:31PM EDT | 119.00 | 0.01 | 0.00 | 2.45 | 0.00 | - | 2 | 119 | 186.52% |
| EA200717P00120000 | 2020-07-13 3:13PM EDT | 120.00 | 0.23 | 0.00 | 0.33 | 0.00 | - | 6 | 348 | 109.77% |
| EA200717P00121000 | 2020-07-02 9:30AM EDT | 121.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 125.78% |
| EA200717P00122000 | 2020-07-13 9:55AM EDT | 122.00 | 1.42 | 0.00 | 4.25 | 0.00 | - | 4 | 34 | 200.98% |
| EA200717P00123000 | 2020-07-15 1:12PM EDT | 123.00 | 0.07 | 0.00 | 4.25 | -0.02 | -22.22% | 2 | 101 | 192.77% |
| EA200717P00124000 | 2020-07-14 10:35AM EDT | 124.00 | 0.16 | 0.00 | 4.25 | 0.00 | - | 2 | 88 | 184.47% |
| EA200717P00125000 | 2020-07-15 10:34AM EDT | 125.00 | 0.06 | 0.05 | 3.25 | -0.21 | -77.78% | 1 | 1,623 | 159.03% |
| EA200717P00126000 | 2020-07-14 10:32AM EDT | 126.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 94.04% |
| EA200717P00127000 | 2020-07-15 12:46PM EDT | 127.00 | 0.14 | 0.00 | 4.25 | -0.07 | -33.33% | 4 | 31 | 159.57% |
| EA200717P00128000 | 2020-07-15 2:38PM EDT | 128.00 | 0.12 | 0.00 | 0.48 | -0.11 | -47.83% | 3 | 110 | 73.24% |
| EA200717P00129000 | 2020-07-15 11:16AM EDT | 129.00 | 0.23 | 0.00 | 0.50 | -0.06 | -20.69% | 7 | 38 | 68.26% |
| EA200717P00130000 | 2020-07-15 12:28PM EDT | 130.00 | 0.28 | 0.17 | 0.80 | -0.01 | -3.45% | 131 | 483 | 75.29% |
| EA200717P00131000 | 2020-07-15 12:47PM EDT | 131.00 | 0.31 | 0.00 | 0.52 | +0.04 | +14.81% | 119 | 180 | 57.32% |
| EA200717P00132000 | 2020-07-15 3:08PM EDT | 132.00 | 0.31 | 0.00 | 0.50 | -0.14 | -31.11% | 67 | 969 | 50.88% |
| EA200717P00133000 | 2020-07-15 3:28PM EDT | 133.00 | 0.34 | 0.21 | 3.75 | -0.20 | -37.04% | 171 | 177 | 103.37% |
| EA200717P00134000 | 2020-07-15 2:28PM EDT | 134.00 | 0.43 | 0.43 | 1.30 | -0.30 | -41.10% | 38 | 199 | 61.52% |
| EA200717P00135000 | 2020-07-15 3:40PM EDT | 135.00 | 0.52 | 0.57 | 2.03 | -0.35 | -40.23% | 217 | 181 | 66.21% |
| EA200717P00136000 | 2020-07-15 3:58PM EDT | 136.00 | 0.84 | 0.76 | 2.98 | -0.54 | -39.13% | 156 | 108 | 72.22% |
| EA200717P00137000 | 2020-07-15 1:56PM EDT | 137.00 | 1.26 | 0.95 | 1.55 | -0.46 | -26.74% | 69 | 120 | 53.91% |
| EA200717P00138000 | 2020-07-15 3:54PM EDT | 138.00 | 1.49 | 1.31 | 1.48 | -0.56 | -27.32% | 96 | 123 | 41.31% |
| EA200717P00139000 | 2020-07-15 3:00PM EDT | 139.00 | 1.95 | 1.71 | 2.03 | -0.12 | -5.80% | 12 | 431 | 42.24% |
| EA200717P00140000 | 2020-07-15 2:12PM EDT | 140.00 | 2.30 | 1.63 | 2.64 | -0.47 | -16.97% | 4 | 92 | 42.43% |
| EA200717P00141000 | 2020-07-14 9:30AM EDT | 141.00 | 7.35 | 3.10 | 5.00 | 0.00 | - | 2 | 92 | 62.11% |
| EA200717P00142000 | 2020-07-14 9:43AM EDT | 142.00 | 5.75 | 3.95 | 5.15 | 0.00 | - | 2 | 3 | 56.64% |
| EA200717P00143000 | 2020-07-13 3:34PM EDT | 143.00 | 7.55 | 2.87 | 7.00 | 0.00 | - | - | 2 | 104.40% |
| EA200717P00144000 | 2020-07-15 2:02PM EDT | 144.00 | 5.85 | 4.85 | 7.95 | -3.70 | -38.74% | 7 | 1 | 66.41% |
| EA200717P00145000 | 2020-07-02 10:14AM EDT | 145.00 | 11.25 | 4.70 | 8.65 | 0.00 | - | 2 | 2 | 111.04% |
| EA200717P00150000 | 2020-07-10 2:09PM EDT | 150.00 | 9.62 | 9.75 | 13.20 | 0.00 | - | 2 | 1 | 132.03% |
| EA200717P00180000 | 2020-07-14 9:30AM EDT | 180.00 | 46.25 | 39.15 | 43.70 | 0.00 | - | - | 1 | 304.30% |
© 2020 Verizon Media. All rights reserved.