Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517C00140000 | 2024-05-10 12:40PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 3 | 466 | 46.34% |
| EA240524C00140000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 53.47% |
| EA240607C00140000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 1.02 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 37.79% |
| EA240614C00140000 | 2024-05-07 10:21AM EDT | 2024-06-14 | 1.30 | 0.00 | 1.40 | 0.00 | - | - | 1 | 34.27% |
| EA240621C00140000 | 2024-05-09 1:46PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.45 | 0.00 | - | 5 | 2,174 | 21.85% |
| EA240920C00140000 | 2024-05-10 2:28PM EDT | 2024-09-20 | 1.95 | 1.95 | 2.20 | +0.10 | +5.41% | 10 | 572 | 21.09% |
| EA241220C00140000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 6.30 | 4.50 | 4.90 | 0.00 | - | - | 4 | 24.12% |
| EA250117C00140000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 5.35 | 5.40 | 5.70 | +0.05 | +0.94% | 9 | 935 | 24.79% |
| EA250620C00140000 | 2024-05-10 2:29PM EDT | 2025-06-20 | 9.50 | 9.20 | 9.90 | -0.70 | -6.86% | 8 | 41 | 27.67% |
| EA260116C00140000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 15.30 | 13.40 | 14.30 | 0.00 | - | 1 | 55 | 29.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240517P00140000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 14.00 | 11.00 | 14.90 | 0.00 | - | 104 | 1 | 89.01% |
| EA240621P00140000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 12.17 | 11.50 | 14.70 | 0.00 | - | 1 | 279 | 34.83% |
| EA240920P00140000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 13.60 | 13.00 | 13.90 | 0.00 | - | 5 | 195 | 15.83% |
| EA250117P00140000 | 2024-04-10 11:25AM EDT | 2025-01-17 | 14.50 | 13.90 | 15.00 | 0.00 | - | 8 | 370 | 15.17% |
| EA250620P00140000 | 2024-03-19 11:14AM EDT | 2025-06-20 | 15.30 | 17.80 | 19.00 | 0.00 | - | 20 | 113 | 20.43% |
| EA260116P00140000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 19.00 | 17.00 | 19.60 | 0.00 | - | 1 | 24 | 17.55% |
© 2024 Yahoo. All rights reserved.