NasdaqGS - Nasdaq Real Time Price • USD
Electronic Arts Inc. (EA)
As of 11:39 AM 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 | 13.40 | 13.90 | 0.00 | 0.00% | - | 1 | 70.61% |
| EA240426C00115000 | 4/18/2024 4:54 PM | 115 | 10.80 | 12.30 | 12.70 | 0.00 | 0.00% | - | 2 | 55.47% |
| EA240426C00121000 | 4/12/2024 4:40 PM | 121 | 7.70 | 5.70 | 8.30 | 0.00 | 0.00% | 2 | 2 | 51.56% |
| EA240426C00125000 | 4/22/2024 3:05 PM | 125 | 3.18 | 2.75 | 2.95 | 0.00 | 0.00% | 1 | 9 | 27.59% |
| EA240426C00127000 | 4/23/2024 2:07 PM | 127 | 1.10 | 1.30 | 1.40 | -0.11 | -9.09% | 1 | 9 | 22.51% |
| EA240426C00128000 | 4/22/2024 6:52 PM | 128 | 0.80 | 0.80 | 0.90 | 0.00 | 0.00% | 27 | 171 | 22.12% |
| EA240426C00129000 | 4/22/2024 6:52 PM | 129 | 0.45 | 0.40 | 0.50 | 0.00 | 0.00% | 9 | 514 | 21.05% |
| EA240426C00130000 | 4/22/2024 3:46 PM | 130 | 0.28 | 0.20 | 0.25 | 0.00 | 0.00% | 21 | 59 | 20.36% |
| EA240426C00131000 | 4/22/2024 7:01 PM | 131 | 0.14 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 55 | 21.49% |
| EA240426C00132000 | 4/22/2024 7:01 PM | 132 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 19 | 81 | 37.31% |
| EA240426C00133000 | 4/18/2024 4:54 PM | 133 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 79 | 49.07% |
| EA240426C00134000 | 4/17/2024 7:04 PM | 134 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 36 | 39.94% |
| EA240426C00135000 | 4/10/2024 3:42 PM | 135 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 19 | 33.99% |
| EA240426C00136000 | 4/15/2024 2:00 PM | 136 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 308 | 51.03% |
| EA240426C00137000 | 4/16/2024 6:44 PM | 137 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 35 | 59.77% |
| EA240426C00138000 | 4/18/2024 4:54 PM | 138 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 9 | 38.87% |
| EA240426C00139000 | 4/15/2024 2:00 PM | 139 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 16 | 62.79% |
| EA240426C00140000 | 4/5/2024 2:34 PM | 140 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 15 | 60.35% |
| EA240426C00141000 | 4/18/2024 2:46 PM | 141 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 23 | 70.12% |
| EA240426C00142000 | 3/22/2024 4:37 PM | 142 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 8 | 73.73% |
| EA240426C00143000 | 3/25/2024 6:04 PM | 143 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 70.51% |
| EA240426C00144000 | 3/25/2024 1:30 PM | 144 | 0.28 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 73.73% |
| EA240426C00145000 | 3/21/2024 4:07 PM | 145 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 84.08% |
| EA240426C00146000 | 3/21/2024 3:17 PM | 146 | 0.25 | 0.00 | 1.90 | 0.00 | 0.00% | - | 2 | 111.43% |
| EA240426C00147000 | 3/27/2024 2:56 PM | 147 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 20 | 83.20% |
| EA240426C00160000 | 3/11/2024 1:37 PM | 160 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 129.88% |
| 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 | 0.15 | 0.00 | 0.00% | 1 | 1 | 51.76% |
| EA240426P00117000 | 4/17/2024 3:09 PM | 117 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 46.88% |
| EA240426P00119000 | 4/5/2024 3:25 PM | 119 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 100 | 58.30% |
| EA240426P00120000 | 4/18/2024 6:26 PM | 120 | 0.22 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 8 | 53.27% |
| EA240426P00121000 | 4/18/2024 4:10 PM | 121 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 48.15% |
| EA240426P00122000 | 4/22/2024 6:02 PM | 122 | 0.09 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 157 | 47.27% |
| EA240426P00123000 | 4/22/2024 2:15 PM | 123 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 92 | 114 | 25.59% |
| EA240426P00124000 | 4/23/2024 3:22 PM | 124 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 61 | 224 | 23.05% |
| EA240426P00125000 | 4/23/2024 2:54 PM | 125 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 4 | 85 | 22.36% |
| EA240426P00126000 | 4/23/2024 3:22 PM | 126 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 60 | 229 | 19.87% |
| EA240426P00127000 | 4/23/2024 2:54 PM | 127 | 0.87 | 0.70 | 0.80 | -0.08 | -8.42% | 453 | 832 | 18.51% |
| EA240426P00128000 | 4/22/2024 6:02 PM | 128 | 1.43 | 1.20 | 1.30 | 0.00 | 0.00% | 3 | 171 | 18.09% |
| EA240426P00129000 | 4/19/2024 5:50 PM | 129 | 1.85 | 1.75 | 1.90 | -0.75 | -28.85% | 5 | 73 | 16.21% |
| EA240426P00130000 | 4/22/2024 2:02 PM | 130 | 3.02 | 2.55 | 2.70 | 0.00 | 0.00% | 5 | 45 | 14.84% |
| EA240426P00131000 | 4/23/2024 1:30 PM | 131 | 4.05 | 3.40 | 3.70 | -1.85 | -31.36% | 2 | 58 | 18.85% |
| EA240426P00132000 | 4/17/2024 7:32 PM | 132 | 5.69 | 4.30 | 4.70 | 0.00 | 0.00% | 7 | 94 | 22.66% |
| EA240426P00133000 | 4/22/2024 1:41 PM | 133 | 5.90 | 5.20 | 6.20 | 0.00 | 0.00% | 1 | 1 | 44.73% |
| EA240426P00134000 | 4/17/2024 1:48 PM | 134 | 7.10 | 5.60 | 7.90 | 0.00 | 0.00% | 19 | 0 | 67.68% |
| EA240426P00135000 | 3/21/2024 2:58 PM | 135 | 3.50 | 5.80 | 9.80 | 0.00 | 0.00% | 1 | 0 | 93.51% |
| EA240426P00136000 | 4/9/2024 2:03 PM | 136 | 5.20 | 7.90 | 8.90 | 0.00 | 0.00% | - | 0 | 47.56% |
| EA240426P00137000 | 4/10/2024 6:18 PM | 137 | 8.00 | 8.80 | 10.10 | 0.00 | 0.00% | 4 | 1 | 59.38% |
| EA240426P00138000 | 3/19/2024 7:22 PM | 138 | 5.92 | 10.50 | 14.30 | 0.00 | 0.00% | 1 | 0 | 100.39% |
| EA240426P00139000 | 3/20/2024 6:20 PM | 139 | 7.68 | 10.30 | 13.50 | 0.00 | 0.00% | - | 0 | 58.89% |
| EA240426P00142000 | 3/14/2024 7:57 PM | 142 | 7.55 | 12.40 | 15.10 | 0.00 | 0.00% | 1 | 0 | 78.91% |
Related Tickers
TTWO Take-Two Interactive Software, Inc.
142.51
+1.82%
NTDOY Nintendo Co., Ltd.
12.09
-0.37%
NTES NetEase, Inc.
92.88
-2.11%
UBI.PA Ubisoft Entertainment SA
21.86
+0.60%
UBSFY Ubisoft Entertainment SA
4.6100
0.00%
RBLX Roblox Corporation
36.77
+5.18%
PLTK Playtika Holding Corp.
7.03
+1.15%
BILI Bilibili Inc.
11.40
-2.90%
SKLZ Skillz Inc.
6.28
+3.47%
OTGLY CD Projekt S.A.
7.18
+0.35%