Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00130000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 0.28 | 0.20 | 0.35 | -0.04 | -12.50% | 12 | 903 | 21.88% |
| EA240524C00130000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 0.70 | 0.55 | 1.10 | -0.01 | -1.41% | 1 | 405 | 24.15% |
| EA240531C00130000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.96 | 0.75 | 0.95 | -1.62 | -62.79% | 2 | 5 | 17.73% |
| EA240607C00130000 | 2024-05-02 10:22AM EDT | 2024-06-07 | 1.25 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 17.24% |
| EA240614C00130000 | 2024-05-13 12:01AM EDT | 2024-06-14 | 1.53 | 1.35 | 1.60 | 0.00 | - | 1 | 3 | 18.16% |
| EA240621C00130000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 1.63 | 1.55 | 1.65 | -0.07 | -4.12% | 307 | 1,162 | 16.81% |
| EA240920C00130000 | 2024-05-02 11:32AM EDT | 2024-09-20 | 5.50 | 5.50 | 5.80 | -0.10 | -1.79% | 2 | 332 | 23.24% |
| EA241220C00130000 | 2024-04-29 2:20PM EDT | 2024-12-20 | 11.00 | 8.80 | 9.30 | 0.00 | - | - | 13 | 26.71% |
| EA250117C00130000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 10.00 | 9.80 | 10.20 | -0.20 | -1.96% | 1 | 402 | 27.31% |
| EA250620C00130000 | 2024-04-12 1:01PM EDT | 2025-06-20 | 16.85 | 13.90 | 14.90 | 0.00 | - | 1 | 2 | 30.30% |
| EA260116C00130000 | 2024-04-25 12:13PM EDT | 2026-01-16 | 19.80 | 18.30 | 19.20 | 0.00 | - | 2 | 12 | 31.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00130000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 3.20 | 2.90 | 3.20 | -0.70 | -17.95% | 5 | 629 | 21.63% |
| EA240524P00130000 | 2024-05-03 1:11PM EDT | 2024-05-24 | 3.87 | 3.10 | 3.40 | 0.00 | - | 2 | 3 | 16.92% |
| EA240531P00130000 | 2024-04-25 11:53AM EDT | 2024-05-31 | 4.00 | 3.30 | 3.80 | +0.20 | +5.26% | 1 | 25 | 17.63% |
| EA240607P00130000 | 2024-05-01 1:39PM EDT | 2024-06-07 | 4.05 | 3.50 | 5.80 | 0.00 | - | 2 | 16 | 30.81% |
| EA240614P00130000 | 2024-05-13 12:01AM EDT | 2024-06-14 | 3.68 | 3.70 | 4.20 | 0.00 | - | - | 1 | 16.32% |
| EA240621P00130000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 4.01 | 3.80 | 4.10 | -0.79 | -16.46% | 24 | 2,282 | 14.17% |
| EA240628P00130000 | 2024-05-13 12:01AM EDT | 2024-06-28 | 4.60 | - | - | +4.60 | - | - | - | 0.00% |
| EA240920P00130000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 6.50 | 6.30 | 6.60 | -0.20 | -2.99% | 22 | 404 | 16.43% |
| EA250117P00130000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 9.30 | 8.70 | 9.00 | 0.00 | - | 62 | 1,330 | 17.66% |
| EA250620P00130000 | 2024-05-06 10:04AM EDT | 2025-06-20 | 11.41 | 10.60 | 11.40 | 0.00 | - | 1 | 148 | 18.40% |
| EA260116P00130000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 12.30 | 12.30 | 13.50 | 0.00 | - | 1 | 4 | 18.13% |
© 2024 Yahoo. All rights reserved.