Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00110000 | 2024-04-19 3:50PM EDT | 2024-05-24 | 18.50 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| EA240607C00110000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 17.08 | 23.90 | 26.40 | 0.00 | - | - | 3 | 83.69% |
| EA240621C00110000 | 2024-04-10 11:58AM EDT | 2024-06-21 | 20.70 | 15.80 | 19.70 | 0.00 | - | 1 | 27 | 0.00% |
| EA240920C00110000 | 2024-03-08 4:10PM EDT | 2024-09-20 | 29.65 | 24.20 | 26.40 | 0.00 | - | 2 | 12 | 30.42% |
| EA241220C00110000 | 2024-04-18 10:23AM EDT | 2024-12-20 | 23.30 | 22.50 | 24.80 | 0.00 | - | - | 1 | 0.00% |
| EA250117C00110000 | 2024-05-17 12:39PM EDT | 2025-01-17 | 23.80 | 30.00 | 30.80 | 0.00 | - | 2 | 106 | 38.09% |
| EA250620C00110000 | 2024-05-16 10:32AM EDT | 2025-06-20 | 27.64 | 32.60 | 36.30 | 0.00 | - | - | 3 | 42.65% |
| EA260116C00110000 | 2023-12-06 1:16PM EDT | 2026-01-16 | 43.11 | 37.80 | 41.50 | 0.00 | - | 2 | 2 | 43.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00110000 | 2024-05-17 9:34AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 235 | 226.17% |
| EA240531P00110000 | 2024-05-22 10:34AM EDT | 2024-05-31 | 0.05 | 0.00 | 2.15 | -0.35 | -87.50% | 20 | 2 | 106.64% |
| EA240607P00110000 | 2024-05-02 12:08PM EDT | 2024-06-07 | 0.44 | 0.00 | 2.20 | 0.00 | - | - | 1 | 80.47% |
| EA240614P00110000 | 2024-05-08 12:03PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 47.56% |
| EA240621P00110000 | 2024-05-13 11:20AM EDT | 2024-06-21 | 0.15 | 0.05 | 2.00 | 0.00 | - | 10 | 525 | 57.62% |
| EA240920P00110000 | 2024-05-21 12:00PM EDT | 2024-09-20 | 0.60 | 0.50 | 0.75 | -0.20 | -25.00% | 10 | 122 | 26.40% |
| EA241220P00110000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 2.65 | 1.20 | 1.75 | 0.00 | - | 3 | 5 | 25.48% |
| EA250117P00110000 | 2024-05-21 11:13AM EDT | 2025-01-17 | 2.50 | 1.40 | 2.95 | 0.00 | - | 2 | 3,699 | 28.82% |
| EA250620P00110000 | 2024-05-20 1:24PM EDT | 2025-06-20 | 4.60 | 3.10 | 4.00 | 0.00 | - | 2 | 691 | 25.45% |
| EA260116P00110000 | 2024-05-21 10:42AM EDT | 2026-01-16 | 6.00 | 4.60 | 5.30 | 0.00 | - | 1 | 12 | 23.30% |
© 2024 Yahoo. All rights reserved.