Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00125000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 2.48 | 2.55 | 2.80 | -3.82 | -60.63% | 1 | 110 | 23.15% |
| EA240524C00125000 | 2024-04-30 11:32AM EDT | 2024-05-24 | 5.04 | 3.00 | 3.30 | 0.00 | - | - | 7 | 21.66% |
| EA240531C00125000 | 2024-04-30 2:31PM EDT | 2024-05-31 | 3.40 | 2.30 | 3.60 | -1.95 | -36.45% | 31 | 31 | 20.20% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 2024-06-07 | 3.40 | 3.60 | 3.90 | 0.00 | - | 5 | 5 | 19.70% |
| EA240621C00125000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 4.40 | 4.20 | 4.40 | -2.00 | -31.25% | 3 | 338 | 19.08% |
| EA240920C00125000 | 2024-05-02 11:30AM EDT | 2024-09-20 | 8.10 | 8.30 | 8.60 | -1.80 | -18.18% | 2 | 52 | 24.75% |
| EA241220C00125000 | 2024-05-07 10:16AM EDT | 2024-12-20 | 15.60 | 11.10 | 12.20 | 0.00 | - | - | 3 | 28.28% |
| EA250117C00125000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 12.90 | 12.60 | 13.00 | -2.60 | -16.77% | 1 | 219 | 28.59% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 18.20 | 16.80 | 17.60 | 0.00 | - | 11 | 139 | 31.29% |
| EA260116C00125000 | 2024-05-02 1:58PM EDT | 2026-01-16 | 22.36 | 21.00 | 22.00 | -1.03 | -4.40% | 25 | 18 | 32.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00125000 | 2024-05-06 9:36AM EDT | 2024-05-17 | 0.50 | 0.35 | 0.45 | -1.50 | -75.00% | 35 | 311 | 19.19% |
| EA240524P00125000 | 2024-05-03 10:02AM EDT | 2024-05-24 | 1.00 | 0.65 | 0.80 | -1.22 | -54.95% | 7 | 229 | 17.43% |
| EA240531P00125000 | 2024-05-03 11:34AM EDT | 2024-05-31 | 1.60 | 0.95 | 1.10 | -0.68 | -29.82% | 3 | 302 | 16.90% |
| EA240607P00125000 | 2024-05-08 10:41AM EDT | 2024-06-07 | 1.73 | 1.15 | 1.75 | 0.00 | - | - | 29 | 19.63% |
| EA240614P00125000 | 2024-05-03 11:49AM EDT | 2024-06-14 | 1.97 | 1.35 | 1.55 | -0.53 | -21.20% | 1 | 6 | 16.13% |
| EA240621P00125000 | 2024-05-06 10:19AM EDT | 2024-06-21 | 1.65 | 1.50 | 1.60 | -1.04 | -38.66% | 13 | 1,660 | 15.00% |
| EA240920P00125000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 4.30 | 2.80 | 4.50 | -0.40 | -8.51% | 2 | 208 | 18.21% |
| EA241220P00125000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 6.41 | 6.00 | 6.40 | -0.19 | -2.88% | 5 | 42 | 18.90% |
| EA250117P00125000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 7.20 | 6.60 | 6.90 | +0.20 | +2.86% | 1 | 999 | 19.03% |
| EA250620P00125000 | 2024-04-16 3:48PM EDT | 2025-06-20 | 9.10 | 8.70 | 9.30 | -1.40 | -13.33% | 33 | 580 | 19.56% |
| EA260116P00125000 | 2024-04-19 11:22AM EDT | 2026-01-16 | 10.40 | 10.60 | 11.20 | -1.30 | -11.11% | 1 | 7 | 18.81% |
© 2024 Yahoo. All rights reserved.