NasdaqGS - Delayed Quote USD

Electronic Arts Inc. (EA)

127.27 +1.64 (+1.31%)
At close: 4:00 PM EDT
127.63 +0.36 (+0.28%)
After hours: 4:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EA240419C00120000 4/19/2024 7:50 PM 120 7.50 5.50 9.20 -0.70 -8.54% 12 13 66.41%
EA240419C00124000 4/12/2024 1:40 PM 124 5.10 1.35 5.20 0.00 0.00% 1 15 126.27%
EA240419C00125000 4/19/2024 7:41 PM 125 2.02 0.75 4.20 1.22 152.50% 3 36 111.13%
EA240419C00127000 4/19/2024 3:11 PM 127 0.19 0.15 0.85 0.07 58.33% 3 233 26.66%
EA240419C00128000 4/18/2024 4:43 PM 128 0.05 0.00 1.05 -0.02 -28.57% 2 43 51.95%
EA240419C00129000 4/18/2024 2:05 PM 129 0.07 0.00 0.05 0.00 0.00% 2 41 18.95%
EA240419C00130000 4/19/2024 3:40 PM 130 0.08 0.00 0.05 0.03 60.00% 10 145 26.56%
EA240419C00131000 4/18/2024 3:16 PM 131 0.03 0.00 0.05 0.00 0.00% 2 104 33.99%
EA240419C00132000 4/17/2024 1:58 PM 132 0.06 0.00 1.15 0.01 20.00% 10 135 80.08%
EA240419C00133000 4/11/2024 4:50 PM 133 0.38 0.00 0.75 0.00 0.00% 1 66 77.64%
EA240419C00134000 4/18/2024 2:07 PM 134 0.05 0.00 0.75 0.00 0.00% 83 484 86.43%
EA240419C00135000 4/19/2024 7:04 PM 135 0.09 0.00 0.40 -0.01 -10.00% 4 326 80.27%
EA240419C00136000 4/17/2024 7:06 PM 136 0.08 0.00 0.00 0.00 0.00% 1 17 25.00%
EA240419C00137000 4/18/2024 1:55 PM 137 0.08 0.00 0.75 0.00 0.00% 1 31 111.13%
EA240419C00138000 4/3/2024 2:13 PM 138 0.42 0.00 0.75 0.00 0.00% 3 16 118.95%
EA240419C00139000 4/11/2024 4:36 PM 139 0.05 0.00 0.75 0.00 0.00% 1 2 126.56%
EA240419C00140000 4/19/2024 7:04 PM 140 0.03 0.00 0.05 -0.02 -40.00% 105 651 81.25%
EA240419C00141000 4/17/2024 2:11 PM 141 0.07 0.00 0.75 0.00 0.00% 1 148 141.21%
EA240419C00142000 4/5/2024 2:52 PM 142 0.05 0.00 0.75 0.00 0.00% 2 2 148.44%
EA240419C00144000 3/22/2024 2:03 PM 144 0.18 0.00 0.75 0.00 0.00% 1 1 162.50%
EA240419C00145000 4/19/2024 2:35 PM 145 0.05 0.00 0.40 0.00 0.00% 1 615 148.05%
EA240419C00146000 3/21/2024 7:44 PM 146 0.15 0.00 0.75 0.00 0.00% - 20 175.98%
EA240419C00147000 3/18/2024 7:51 PM 147 0.19 0.00 0.05 0.00 0.00% 2 2 116.41%
EA240419C00150000 4/18/2024 2:02 PM 150 0.08 0.00 0.05 0.00 0.00% 1 362 130.47%
EA240419C00155000 4/18/2024 2:02 PM 155 0.08 0.00 0.75 0.00 0.00% 1 410 232.03%
EA240419C00160000 2/27/2024 4:20 PM 160 0.13 0.00 0.30 0.00 0.00% 6 65 221.48%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EA240419P00095000 4/1/2024 2:51 PM 95 0.06 0.00 0.05 0.00 0.00% - 5 221.88%
EA240419P00100000 4/12/2024 7:38 PM 100 0.05 0.00 0.00 0.00 0.00% 1 4 50.00%
EA240419P00118000 3/22/2024 3:18 PM 118 0.13 0.00 1.35 0.00 0.00% 1 1 138.09%
EA240419P00120000 4/17/2024 4:44 PM 120 0.08 0.00 0.30 0.00 0.00% 10 21 75.78%
EA240419P00121000 4/19/2024 7:04 PM 121 0.19 0.00 2.10 0.09 90.00% 1 219 126.37%
EA240419P00122000 4/16/2024 3:17 PM 122 0.07 0.00 0.75 0.00 0.00% 50 50 76.56%
EA240419P00123000 4/15/2024 7:43 PM 123 0.21 0.00 0.75 0.00 0.00% 69 68 66.41%
EA240419P00124000 4/18/2024 4:29 PM 124 0.08 0.00 0.40 0.00 0.00% 5 31 57.23%
EA240419P00125000 4/18/2024 7:22 PM 125 0.38 0.00 1.35 0.00 0.00% 17 158 58.98%
EA240419P00126000 4/19/2024 7:04 PM 126 0.03 0.00 1.00 -0.67 -95.71% 9 93 58.74%
EA240419P00127000 4/19/2024 5:52 PM 127 0.20 0.00 0.10 -1.40 -87.50% 26 95 7.81%
EA240419P00128000 4/19/2024 6:22 PM 128 0.92 0.40 1.90 -1.48 -61.67% 2 165 56.54%
EA240419P00129000 4/19/2024 7:12 PM 129 2.45 0.85 3.70 -0.55 -18.33% 12 160 102.73%
EA240419P00130000 4/19/2024 7:41 PM 130 3.10 1.00 3.80 -1.23 -28.41% 56 646 80.66%
EA240419P00131000 4/17/2024 2:54 PM 131 4.20 2.00 5.60 0.00 0.00% 2 3 126.71%
EA240419P00132000 4/16/2024 7:34 PM 132 5.36 2.80 6.60 0.00 0.00% 2 0 139.45%
EA240419P00133000 4/16/2024 2:54 PM 133 6.10 4.00 7.60 0.00 0.00% 1 0 50.78%
EA240419P00134000 4/17/2024 6:59 PM 134 7.40 4.80 8.80 0.00 0.00% 370 113 57.42%
EA240419P00135000 4/17/2024 6:59 PM 135 8.40 5.80 9.50 0.00 0.00% 370 14 169.82%
EA240419P00136000 4/10/2024 6:59 PM 136 7.17 6.80 10.70 0.00 0.00% 11 0 57.81%
EA240419P00138000 4/3/2024 5:01 PM 138 5.00 8.80 12.60 0.00 0.00% 1 0 205.96%
EA240419P00139000 4/4/2024 7:11 PM 139 9.57 9.80 13.80 0.00 0.00% 1 0 89.06%
EA240419P00140000 4/10/2024 7:04 PM 140 10.90 10.80 14.50 0.00 0.00% 198 1 220.70%
EA240419P00145000 3/26/2024 6:44 PM 145 12.60 15.90 19.60 0.00 0.00% 22 0 103.91%
EA240419P00150000 2/27/2024 8:45 PM 150 10.70 15.20 19.20 0.00 0.00% - 0 0.00%

Related Tickers

TTWO Take-Two Interactive Software, Inc.
140.60
-0.03%
 
NTDOY Nintendo Co., Ltd.
11.98
-1.16%
 
NTES NetEase, Inc.
93.51
+1.09%
 
UBI.PA Ubisoft Entertainment SA
21.06
-0.24%
 
RBLX Roblox Corporation
35.34
-0.59%
 
UBSFY Ubisoft Entertainment SA
4.4300
-0.23%
 
SKLZ Skillz Inc.
6.05
-1.63%
 
BILI Bilibili Inc.
10.91
-1.45%
 
SOHU Sohu.com Limited
10.97
+0.55%
 
PLTK Playtika Holding Corp.
6.88
0.00%