NasdaqGS - Delayed Quote • USD
Electronic Arts Inc. (EA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:20 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EA240426C00115000 | 4/18/2024 4:54 PM | 115 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EA240426C00121000 | 4/12/2024 4:40 PM | 121 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EA240426C00125000 | 4/23/2024 6:50 PM | 125 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EA240426C00127000 | 4/24/2024 7:54 PM | 127 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| EA240426C00128000 | 4/24/2024 7:54 PM | 128 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| EA240426C00129000 | 4/24/2024 2:29 PM | 129 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 3.13% |
| EA240426C00130000 | 4/24/2024 7:55 PM | 130 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 6.25% |
| EA240426C00131000 | 4/24/2024 5:29 PM | 131 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| EA240426C00132000 | 4/24/2024 4:58 PM | 132 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| EA240426C00133000 | 4/18/2024 4:54 PM | 133 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| EA240426C00134000 | 4/24/2024 2:12 PM | 134 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| EA240426C00135000 | 4/10/2024 3:42 PM | 135 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| EA240426C00136000 | 4/15/2024 2:00 PM | 136 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| EA240426C00137000 | 4/23/2024 7:57 PM | 137 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| EA240426C00138000 | 4/18/2024 4:54 PM | 138 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| EA240426C00139000 | 4/15/2024 2:00 PM | 139 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| EA240426C00140000 | 4/5/2024 2:34 PM | 140 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EA240426C00141000 | 4/18/2024 2:46 PM | 141 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| EA240426C00142000 | 3/22/2024 4:37 PM | 142 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 8 | 99.90% |
| EA240426C00143000 | 3/25/2024 6:04 PM | 143 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 122.56% |
| EA240426C00144000 | 3/25/2024 1:30 PM | 144 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| EA240426C00145000 | 3/21/2024 4:07 PM | 145 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 114.75% |
| EA240426C00146000 | 3/21/2024 3:17 PM | 146 | 0.25 | 0.00 | 1.90 | 0.00 | 0.00% | - | 2 | 152.64% |
| EA240426C00147000 | 3/27/2024 2:56 PM | 147 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| EA240426C00160000 | 3/11/2024 1:37 PM | 160 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 179.69% |
| 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 | 71.88% |
| EA240426P00117000 | 4/17/2024 3:09 PM | 117 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EA240426P00119000 | 4/5/2024 3:25 PM | 119 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| EA240426P00120000 | 4/18/2024 6:26 PM | 120 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| EA240426P00121000 | 4/18/2024 4:10 PM | 121 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| EA240426P00122000 | 4/22/2024 6:02 PM | 122 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| EA240426P00123000 | 4/23/2024 4:30 PM | 123 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| EA240426P00124000 | 4/24/2024 7:53 PM | 124 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| EA240426P00125000 | 4/24/2024 6:42 PM | 125 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| EA240426P00126000 | 4/24/2024 5:59 PM | 126 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| EA240426P00127000 | 4/24/2024 7:53 PM | 127 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 3.13% |
| EA240426P00128000 | 4/24/2024 7:58 PM | 128 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.78% |
| EA240426P00129000 | 4/24/2024 5:51 PM | 129 | 1.67 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| EA240426P00130000 | 4/22/2024 2:02 PM | 130 | 3.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| EA240426P00131000 | 4/24/2024 5:51 PM | 131 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| EA240426P00132000 | 4/17/2024 7:32 PM | 132 | 5.69 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| EA240426P00133000 | 4/22/2024 1:41 PM | 133 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EA240426P00134000 | 4/17/2024 1:48 PM | 134 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| EA240426P00135000 | 3/21/2024 2:58 PM | 135 | 3.50 | 5.80 | 9.80 | 0.00 | 0.00% | 1 | 0 | 84.81% |
| EA240426P00136000 | 4/9/2024 2:03 PM | 136 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EA240426P00137000 | 4/10/2024 6:18 PM | 137 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| EA240426P00138000 | 3/19/2024 7:22 PM | 138 | 5.92 | 10.50 | 14.30 | 0.00 | 0.00% | 1 | 0 | 159.86% |
| EA240426P00139000 | 3/20/2024 6:20 PM | 139 | 7.68 | 10.30 | 13.50 | 0.00 | 0.00% | - | 0 | 115.43% |
| EA240426P00142000 | 3/14/2024 7:57 PM | 142 | 7.55 | 12.40 | 15.10 | 0.00 | 0.00% | 1 | 0 | 142.29% |
Related Tickers
TTWO Take-Two Interactive Software, Inc.
142.83
+0.78%
NTDOY Nintendo Co., Ltd.
12.04
-0.33%
NTES NetEase, Inc.
94.02
+1.02%
UBI.PA Ubisoft Entertainment SA
21.68
-0.55%
UBSFY Ubisoft Entertainment SA
4.5750
-1.40%
RBLX Roblox Corporation
34.97
-3.66%
PLTK Playtika Holding Corp.
7.12
+0.99%
SKLZ Skillz Inc.
6.29
+0.96%
7974.T Nintendo Co., Ltd.
7,404.00
-1.41%
EMBRAC-B.ST Embracer Group AB (publ)
28.39
-0.94%