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 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00120000 | 2024-05-09 11:25AM EDT | 2024-05-17 | 6.30 | 5.70 | 7.60 | 0.00 | - | 2 | 25 | 35.84% |
| EA240531C00120000 | 2024-04-17 1:17PM EDT | 2024-05-31 | 9.50 | 6.40 | 8.70 | 0.00 | - | - | 1 | 34.72% |
| EA240621C00120000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 7.20 | 7.40 | 8.50 | 0.00 | - | 20 | 224 | 23.32% |
| EA240920C00120000 | 2024-05-08 10:49AM EDT | 2024-09-20 | 12.20 | 11.70 | 12.00 | 0.00 | - | 1 | 4 | 26.55% |
| EA250117C00120000 | 2024-04-15 2:17PM EDT | 2025-01-17 | 17.70 | 13.60 | 16.30 | 0.00 | - | 101 | 112 | 30.30% |
| EA250620C00120000 | 2024-04-10 3:11PM EDT | 2025-06-20 | 23.40 | 19.90 | 20.80 | 0.00 | - | - | 5 | 32.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00120000 | 2024-05-10 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 14 | 252 | 53.91% |
| EA240517P00120000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 15 | 659 | 26.47% |
| EA240524P00120000 | 2024-05-10 2:23PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 71 | 25 | 20.70% |
| EA240531P00120000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 1.10 | 0.20 | 0.30 | 0.00 | - | 20 | 20 | 19.04% |
| EA240607P00120000 | 2024-05-09 11:15AM EDT | 2024-06-07 | 0.53 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 18.04% |
| EA240614P00120000 | 2024-05-07 10:21AM EDT | 2024-06-14 | 0.87 | 0.40 | 0.55 | 0.00 | - | - | 1 | 17.92% |
| EA240621P00120000 | 2024-05-10 2:44PM EDT | 2024-06-21 | 0.62 | 0.50 | 0.65 | -0.05 | -7.46% | 2 | 1,983 | 17.37% |
| EA240920P00120000 | 2024-05-10 3:20PM EDT | 2024-09-20 | 2.65 | 2.55 | 2.75 | -0.20 | -7.02% | 13 | 588 | 18.81% |
| EA250117P00120000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 5.91 | 4.90 | 5.20 | 0.00 | - | 55 | 1,275 | 20.22% |
| EA250620P00120000 | 2024-05-09 12:30PM EDT | 2025-06-20 | 7.30 | 7.00 | 7.50 | -0.50 | -6.41% | 1 | 919 | 20.60% |
| EA260116P00120000 | 2024-05-07 10:10AM EDT | 2026-01-16 | 8.80 | 8.60 | 9.40 | 0.00 | - | 1 | 12 | 19.81% |
© 2024 Yahoo. All rights reserved.