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 | 2024-05-10 2:15PM EDT | 2024-05-17 | 2.48 | 2.55 | 2.80 | -0.32 | -11.43% | 1 | 110 | 21.44% |
| EA240524C00125000 | 2024-04-30 11:32AM EDT | 2024-05-24 | 5.04 | 3.00 | 3.30 | 0.00 | - | - | 7 | 20.86% |
| EA240531C00125000 | 2024-05-09 2:54PM EDT | 2024-05-31 | 3.40 | 2.30 | 3.60 | 0.00 | - | 31 | 31 | 19.72% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 2024-06-07 | 3.40 | 3.60 | 3.90 | 0.00 | - | 5 | 5 | 19.35% |
| EA240621C00125000 | 2024-05-10 12:02PM EDT | 2024-06-21 | 4.40 | 4.20 | 4.40 | +0.70 | +18.92% | 3 | 338 | 18.86% |
| EA240920C00125000 | 2024-05-09 10:55AM EDT | 2024-09-20 | 8.10 | 8.30 | 8.60 | 0.00 | - | 2 | 52 | 24.66% |
| EA241220C00125000 | 2024-05-07 10:16AM EDT | 2024-12-20 | 15.60 | 11.10 | 12.20 | 0.00 | - | - | 3 | 28.21% |
| EA250117C00125000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 12.90 | 12.60 | 13.00 | -2.60 | -16.77% | 1 | 219 | 28.53% |
| EA250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 18.20 | 16.80 | 17.60 | 0.00 | - | 11 | 139 | 31.25% |
| EA260116C00125000 | 2024-05-08 3:14PM EDT | 2026-01-16 | 22.36 | 21.00 | 22.00 | 0.00 | - | 25 | 18 | 32.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00125000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 0.50 | 0.35 | 0.45 | -0.15 | -23.08% | 35 | 311 | 17.75% |
| EA240524P00125000 | 2024-05-09 2:34PM EDT | 2024-05-24 | 1.00 | 0.65 | 0.80 | 0.00 | - | 7 | 229 | 16.80% |
| EA240531P00125000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 1.60 | 0.95 | 1.10 | 0.00 | - | 3 | 302 | 16.50% |
| EA240607P00125000 | 2024-05-08 10:41AM EDT | 2024-06-07 | 1.73 | 1.15 | 1.75 | 0.00 | - | - | 29 | 19.29% |
| EA240614P00125000 | 2024-05-07 3:36PM EDT | 2024-06-14 | 1.97 | 1.35 | 1.55 | 0.00 | - | 1 | 6 | 15.89% |
| EA240621P00125000 | 2024-05-10 2:39PM EDT | 2024-06-21 | 1.65 | 1.50 | 1.60 | -0.15 | -8.33% | 13 | 1,660 | 14.82% |
| EA240920P00125000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 4.30 | 2.80 | 4.50 | -0.15 | -3.37% | 2 | 208 | 18.15% |
| EA241220P00125000 | 2024-05-09 3:45PM EDT | 2024-12-20 | 6.41 | 6.00 | 6.40 | 0.00 | - | 5 | 42 | 18.86% |
| EA250117P00125000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 7.20 | 6.60 | 6.90 | 0.00 | - | 1 | 999 | 18.99% |
| EA250620P00125000 | 2024-05-06 12:36PM EDT | 2025-06-20 | 9.10 | 8.70 | 9.30 | 0.00 | - | 33 | 580 | 19.53% |
| EA260116P00125000 | 2024-05-07 10:09AM EDT | 2026-01-16 | 10.40 | 10.60 | 11.20 | 0.00 | - | 1 | 7 | 18.80% |
© 2024 Yahoo. All rights reserved.