Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240531C00120000 | 2024-05-22 10:07AM EDT | 2024-05-31 | 14.90 | 6.00 | 10.10 | +5.40 | +56.84% | - | 1 | 0.00% |
| EA240607C00120000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 7.73 | 14.00 | 16.70 | 0.00 | - | - | 3 | 61.26% |
| EA240621C00120000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 7.20 | 13.50 | 17.40 | 0.00 | - | 20 | 224 | 51.71% |
| EA240920C00120000 | 2024-05-20 10:02AM EDT | 2024-09-20 | 11.70 | 16.90 | 20.00 | 0.00 | - | 1 | 5 | 36.89% |
| EA250117C00120000 | 2024-05-20 11:41AM EDT | 2025-01-17 | 16.00 | 21.50 | 22.50 | 0.00 | - | 1 | 114 | 33.11% |
| EA250620C00120000 | 2024-04-10 3:11PM EDT | 2025-06-20 | 23.40 | 19.90 | 20.80 | 0.00 | - | - | 5 | 22.19% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00120000 | 2024-05-15 11:34AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.05 | -0.07 | -53.85% | 4 | 69 | 70.31% |
| EA240531P00120000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 1.10 | 0.00 | 2.00 | 0.00 | - | 20 | 20 | 70.07% |
| EA240607P00120000 | 2024-05-22 10:05AM EDT | 2024-06-07 | 0.05 | 0.00 | 2.20 | -0.20 | -80.00% | 1 | 8 | 54.22% |
| EA240614P00120000 | 2024-05-15 3:47PM EDT | 2024-06-14 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 49.12% |
| EA240621P00120000 | 2024-05-22 9:51AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.25 | -0.19 | -61.29% | 7 | 1,989 | 26.61% |
| EA240628P00120000 | 2024-05-21 11:36AM EDT | 2024-06-28 | 0.45 | 0.05 | 2.30 | 0.00 | - | 2 | 107 | 46.90% |
| EA240719P00120000 | 2024-05-22 10:07AM EDT | 2024-07-19 | 0.40 | 0.25 | 0.40 | -0.30 | -42.86% | 270 | 20 | 21.34% |
| EA240920P00120000 | 2024-05-22 11:18AM EDT | 2024-09-20 | 1.40 | 1.05 | 1.55 | -0.80 | -36.36% | 11 | 603 | 22.23% |
| EA241220P00120000 | 2024-05-14 12:51PM EDT | 2024-12-20 | 4.71 | 2.50 | 3.10 | 0.00 | - | 4 | 4 | 22.34% |
| EA250117P00120000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 3.40 | 3.10 | 3.50 | -1.20 | -26.09% | 2 | 1,263 | 22.22% |
| EA250620P00120000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 7.20 | 4.10 | 6.00 | 0.00 | - | 2 | 920 | 22.96% |
| EA260116P00120000 | 2024-05-21 10:59AM EDT | 2026-01-16 | 8.80 | 6.80 | 7.60 | 0.00 | - | 1 | 16 | 21.30% |
© 2024 Yahoo. All rights reserved.