U.S. markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.97-1.27 (-0.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA210305C001200002021-02-24 2:56PM EST120.0020.1211.8516.500.00-1153.81%
EA210305C001250002021-02-08 9:37AM EST125.0023.008.0511.350.00-1153.61%
EA210305C001300002021-02-03 12:06PM EST130.0011.353.855.200.00--041.11%
EA210305C001330002021-02-26 2:05PM EST133.003.152.503.10-2.15-40.57%73337.89%
EA210305C001350002021-02-26 3:14PM EST135.002.281.702.18-0.32-12.31%272238.72%
EA210305C001370002021-02-26 1:38PM EST137.001.230.971.50-0.57-31.67%592939.75%
EA210305C001380002021-02-26 3:59PM EST138.000.840.691.19-1.03-55.08%64839.50%
EA210305C001390002021-02-26 9:35AM EST139.000.720.410.95-0.56-43.75%82739.65%
EA210305C001400002021-02-26 3:40PM EST140.000.500.370.58-0.50-50.00%8110536.13%
EA210305C001410002021-02-26 2:04PM EST141.000.450.220.62-0.63-58.33%203540.67%
EA210305C001420002021-02-26 2:04PM EST142.000.310.190.72-0.34-52.31%373546.58%
EA210305C001430002021-02-26 3:10PM EST143.000.300.070.93-0.25-45.45%103354.88%
EA210305C001440002021-02-26 3:29PM EST144.000.190.140.68-0.57-75.00%173452.59%
EA210305C001450002021-02-26 2:29PM EST145.000.170.130.50-0.31-64.58%2417050.98%
EA210305C001460002021-02-26 2:21PM EST146.000.130.122.24-0.21-61.76%1114371.09%
EA210305C001470002021-02-26 2:02PM EST147.000.100.002.23-0.16-61.54%37673.10%
EA210305C001480002021-02-26 11:39AM EST148.000.160.002.22-0.31-65.96%4614376.37%
EA210305C001490002021-02-23 2:20PM EST149.000.090.000.29-0.40-81.63%17455.18%
EA210305C001500002021-02-26 3:55PM EST150.000.050.020.24-0.22-81.48%166755.47%
EA210305C001525002021-02-24 3:29PM EST152.500.050.000.50-0.09-64.29%34062.21%
EA210305C001550002021-02-24 3:38PM EST155.000.010.000.630.00-24871.58%
EA210305C001575002021-02-22 12:13PM EST157.500.210.002.000.00-2372102.44%
EA210305C001600002021-02-23 9:46AM EST160.000.100.001.200.00-24696.00%
EA210305C001625002021-02-19 1:45PM EST162.500.010.002.650.00-122125.39%
EA210305C001650002021-02-16 11:27AM EST165.000.020.002.130.00-1143124.46%
EA210305C001675002021-02-22 1:04PM EST167.500.110.000.010.00-5759.38%
EA210305C001700002021-02-10 10:50AM EST170.000.270.002.610.00-17144.39%
EA210305C001750002021-02-05 10:50AM EST175.000.010.002.000.00-14146.48%
EA210305C001850002021-02-10 9:30AM EST185.000.130.002.080.00-19169.78%
EA210305C001900002021-02-19 1:53PM EST190.000.010.002.080.00-22179.98%
EA210305C002000002021-01-25 1:03PM EST200.000.340.002.130.00-8080200.29%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA210305P000800002021-02-04 3:30PM EST80.000.200.002.130.00--5270.02%
EA210305P001050002021-02-12 9:30AM EST105.000.080.000.100.00-14183.59%
EA210305P001150002021-01-28 9:53AM EST115.000.650.002.180.00--4105.62%
EA210305P001200002021-02-23 1:48PM EST120.000.100.111.42-0.10-50.00%510275.05%
EA210305P001250002021-02-26 3:50PM EST125.000.400.022.23+0.13+48.15%15662.84%
EA210305P001300002021-02-26 3:25PM EST130.001.070.971.17-0.31-22.46%427640.06%
EA210305P001310002021-02-26 3:03PM EST131.001.111.091.49-0.33-22.92%141040.16%
EA210305P001320002021-02-26 3:21PM EST132.001.601.321.76-0.02-1.23%89838.65%
EA210305P001330002021-02-26 3:21PM EST133.001.721.812.81+0.02+1.18%658447.93%
EA210305P001340002021-02-26 3:14PM EST134.002.092.232.61-0.19-8.33%111837.87%
EA210305P001350002021-02-26 3:15PM EST135.002.652.433.90-0.45-14.52%6518648.85%
EA210305P001360002021-02-26 1:48PM EST136.003.603.303.75-0.01-0.28%304137.82%
EA210305P001370002021-02-26 1:38PM EST137.003.714.004.65+0.61+19.68%5010541.65%
EA210305P001380002021-02-26 11:47AM EST138.002.864.806.15-1.04-26.67%822554.64%
EA210305P001390002021-02-24 3:44PM EST139.003.405.507.15-1.55-31.31%712159.62%
EA210305P001400002021-02-24 3:34PM EST140.005.925.357.75+1.73+41.29%66157.67%
EA210305P001410002021-02-24 11:11AM EST141.007.016.459.00+0.39+5.89%53666.41%
EA210305P001420002021-02-26 2:34PM EST142.007.868.109.65+2.74+53.52%513664.55%
EA210305P001430002021-02-22 3:33PM EST143.006.707.0010.350.00-124962.89%
EA210305P001440002021-02-23 9:31AM EST144.008.288.0011.95+1.75+26.80%26978.17%
EA210305P001450002021-02-26 10:04AM EST145.009.339.5012.40+0.23+2.53%431671.48%
EA210305P001460002021-02-24 3:13PM EST146.008.8910.1512.650.00-20226157.52%
EA210305P001470002021-02-26 3:21PM EST147.0012.4311.0015.30+9.23+288.44%304296.44%
EA210305P001480002021-02-19 9:34AM EST148.003.6312.0015.500.00-52584.35%
EA210305P001490002021-02-24 11:16AM EST149.0011.0213.0017.250.00-114103.03%
EA210305P001500002021-02-25 2:30PM EST150.0013.8214.0018.350.00-1250.20%
EA210305P001550002021-02-16 11:30AM EST155.009.2019.0023.500.00-1766.60%
EA210305P001600002021-02-18 2:21PM EST160.0012.7824.0028.400.00--274.41%