NasdaqGS - Nasdaq Real Time Price • USD
Electronic Arts Inc. (EA)
As of 12:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426C00114000 | 4/18/2024 4:54 PM | 114 | 11.80 | 12.90 | 16.00 | 0.00 | 0.00% | - | 1 | 156.05% |
| EA240426C00115000 | 4/18/2024 4:54 PM | 115 | 10.80 | 12.10 | 15.00 | 0.00 | 0.00% | - | 2 | 156.84% |
| EA240426C00121000 | 4/12/2024 4:40 PM | 121 | 7.70 | 6.50 | 8.40 | 0.00 | 0.00% | 2 | 2 | 91.50% |
| EA240426C00125000 | 4/23/2024 6:50 PM | 125 | 3.40 | 1.85 | 4.30 | 0.55 | 19.30% | 1 | 9 | 92.19% |
| EA240426C00127000 | 4/25/2024 7:16 PM | 127 | 0.45 | 0.65 | 3.00 | -0.50 | -52.63% | 1 | 37 | 90.28% |
| EA240426C00128000 | 4/26/2024 2:44 PM | 128 | 0.63 | 0.30 | 0.50 | -0.29 | -31.52% | 7 | 175 | 16.55% |
| EA240426C00129000 | 4/26/2024 1:30 PM | 129 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 576 | 14.75% |
| EA240426C00130000 | 4/26/2024 1:38 PM | 130 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2 | 93 | 24.22% |
| EA240426C00131000 | 4/25/2024 1:30 PM | 131 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 58 | 56.54% |
| EA240426C00132000 | 4/24/2024 4:58 PM | 132 | 0.05 | 0.00 | 0.30 | -0.45 | -90.00% | 1 | 76 | 55.66% |
| EA240426C00133000 | 4/18/2024 4:54 PM | 133 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 79 | 61.23% |
| EA240426C00134000 | 4/24/2024 2:12 PM | 134 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 36 | 25.00% |
| EA240426C00135000 | 4/10/2024 3:42 PM | 135 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 19 | 77.73% |
| EA240426C00136000 | 4/15/2024 2:00 PM | 136 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 308 | 85.55% |
| EA240426C00137000 | 4/23/2024 7:57 PM | 137 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 31 | 93.16% |
| EA240426C00138000 | 4/18/2024 4:54 PM | 138 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 9 | 100.59% |
| EA240426C00139000 | 4/15/2024 2:00 PM | 139 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 16 | 107.81% |
| EA240426C00140000 | 4/26/2024 1:43 PM | 140 | 0.07 | 0.00 | 0.30 | -0.08 | -53.33% | 1 | 15 | 102.93% |
| EA240426C00141000 | 4/18/2024 2:46 PM | 141 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 23 | 121.88% |
| EA240426C00142000 | 3/22/2024 4:37 PM | 142 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 8 | 141.60% |
| EA240426C00143000 | 3/25/2024 6:04 PM | 143 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 173.63% |
| EA240426C00144000 | 3/25/2024 1:30 PM | 144 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| EA240426C00145000 | 3/21/2024 4:07 PM | 145 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 162.50% |
| EA240426C00146000 | 3/21/2024 3:17 PM | 146 | 0.25 | 0.00 | 1.90 | 0.00 | 0.00% | - | 2 | 216.21% |
| EA240426C00147000 | 3/27/2024 2:56 PM | 147 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 20 | 161.13% |
| EA240426C00160000 | 3/11/2024 1:37 PM | 160 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 254.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426P00115000 | 3/25/2024 2:25 PM | 115 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 101.56% |
| EA240426P00117000 | 4/17/2024 3:09 PM | 117 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 119.34% |
| EA240426P00119000 | 4/5/2024 3:25 PM | 119 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 100 | 101.76% |
| EA240426P00120000 | 4/18/2024 6:26 PM | 120 | 0.22 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 8 | 92.97% |
| EA240426P00121000 | 4/18/2024 4:10 PM | 121 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 83.98% |
| EA240426P00122000 | 4/22/2024 6:02 PM | 122 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 157 | 75.00% |
| EA240426P00123000 | 4/23/2024 4:30 PM | 123 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 114 | 44.92% |
| EA240426P00124000 | 4/24/2024 7:53 PM | 124 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 166 | 56.25% |
| EA240426P00125000 | 4/24/2024 6:42 PM | 125 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 78 | 60.35% |
| EA240426P00126000 | 4/26/2024 1:36 PM | 126 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 3 | 145 | 22.07% |
| EA240426P00127000 | 4/26/2024 3:14 PM | 127 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 454 | 1,272 | 13.67% |
| EA240426P00128000 | 4/25/2024 3:28 PM | 128 | 0.15 | 0.10 | 0.20 | -1.19 | -88.81% | 2 | 127 | 9.38% |
| EA240426P00129000 | 4/25/2024 3:28 PM | 129 | 2.14 | 0.70 | 0.95 | 0.00 | 0.00% | 1 | 63 | 12.31% |
| EA240426P00130000 | 4/25/2024 3:10 PM | 130 | 1.66 | 0.50 | 2.25 | -1.84 | -52.57% | 4 | 40 | 38.77% |
| EA240426P00131000 | 4/24/2024 5:51 PM | 131 | 3.70 | 1.50 | 3.00 | 0.00 | 0.00% | 13 | 51 | 33.59% |
| EA240426P00132000 | 4/17/2024 7:32 PM | 132 | 5.69 | 3.40 | 4.10 | 0.00 | 0.00% | 7 | 92 | 49.71% |
| EA240426P00133000 | 4/22/2024 1:41 PM | 133 | 5.90 | 4.40 | 5.40 | 0.00 | 0.00% | 1 | 1 | 77.54% |
| EA240426P00134000 | 4/17/2024 1:48 PM | 134 | 7.10 | 5.30 | 6.80 | 0.00 | 0.00% | 19 | 0 | 61.91% |
| EA240426P00135000 | 3/21/2024 2:58 PM | 135 | 3.50 | 5.80 | 9.80 | 0.00 | 0.00% | 1 | 0 | 118.75% |
| EA240426P00136000 | 4/9/2024 2:03 PM | 136 | 5.20 | 7.30 | 8.90 | 0.00 | 0.00% | - | 0 | 81.84% |
| EA240426P00137000 | 4/10/2024 6:18 PM | 137 | 8.00 | 6.70 | 9.20 | 0.00 | 0.00% | 4 | 1 | 98.44% |
| EA240426P00138000 | 3/19/2024 7:22 PM | 138 | 5.92 | 10.50 | 14.30 | 0.00 | 0.00% | 1 | 0 | 225.20% |
| EA240426P00139000 | 3/20/2024 6:20 PM | 139 | 7.68 | 10.30 | 13.50 | 0.00 | 0.00% | - | 0 | 161.91% |
| EA240426P00142000 | 3/14/2024 7:57 PM | 142 | 7.55 | 12.40 | 15.10 | 0.00 | 0.00% | 1 | 0 | 199.80% |
Related Tickers
TTWO Take-Two Interactive Software, Inc.
145.06
+1.14%
NTDOY Nintendo Co., Ltd.
12.19
+2.52%
NTES NetEase, Inc.
96.34
+2.36%
UBI.PA Ubisoft Entertainment SA
21.82
+0.46%
UBSFY Ubisoft Entertainment SA
4.6350
+0.76%
RBLX Roblox Corporation
36.14
+1.70%
EMBRAC-B.ST Embracer Group AB (publ)
27.04
-2.14%
SKLZ Skillz Inc.
6.25
+0.32%
PLTK Playtika Holding Corp.
7.22
+2.34%
BILI Bilibili Inc.
13.13
+5.00%