U.S. markets open in 6 hours 32 minutes
S&P Futures
3,847.75+38.50(+1.01%)Dow Futures
31,167.00+255.00(+0.82%)Nasdaq Futures
13,116.25+205.25(+1.59%)
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
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220121C00050000 | 2021-02-11 12:38PM EST | 50.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA220121C00055000 | 2021-01-29 9:34AM EST | 55.00 | 90.00 | 77.00 | 82.00 | 0.00 | - | 1 | 3 | 51.15% |
| EA220121C00060000 | 2020-12-16 3:30PM EST | 60.00 | 83.08 | 77.80 | 82.20 | 0.00 | - | 1 | 2 | 86.56% |
| EA220121C00065000 | 2020-10-06 2:13PM EST | 65.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| EA220121C00070000 | 2021-01-04 10:55AM EST | 70.00 | 71.30 | 70.25 | 74.30 | 0.00 | - | 2 | 86 | 82.84% |
| EA220121C00075000 | 2021-01-29 9:34AM EST | 75.00 | 71.25 | 58.00 | 62.90 | 0.00 | - | 1 | 8 | 57.58% |
| EA220121C00080000 | 2020-09-23 11:14AM EST | 80.00 | 54.55 | 50.60 | 53.75 | 0.00 | - | 5 | 21 | 0.00% |
| EA220121C00085000 | 2021-02-04 1:42PM EST | 85.00 | 56.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA220121C00090000 | 2021-02-23 9:58AM EST | 90.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220121C00095000 | 2021-02-23 9:58AM EST | 95.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220121C00100000 | 2021-02-17 11:15AM EST | 100.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220121C00105000 | 2020-12-29 9:41AM EST | 105.00 | 42.12 | 43.75 | 46.05 | 0.00 | - | 10 | 40 | 63.45% |
| EA220121C00110000 | 2021-02-10 1:53PM EST | 110.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220121C00115000 | 2021-02-25 10:59AM EST | 115.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220121C00120000 | 2021-02-25 10:59AM EST | 120.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA220121C00125000 | 2021-02-26 2:29PM EST | 125.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220121C00130000 | 2021-02-25 9:33AM EST | 130.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA220121C00135000 | 2021-02-26 12:41PM EST | 135.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| EA220121C00140000 | 2021-02-26 10:13AM EST | 140.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EA220121C00145000 | 2021-02-26 2:32PM EST | 145.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EA220121C00150000 | 2021-02-26 12:29PM EST | 150.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EA220121C00155000 | 2021-02-25 12:55PM EST | 155.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| EA220121C00160000 | 2021-02-25 12:25PM EST | 160.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EA220121C00165000 | 2021-02-26 2:29PM EST | 165.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA220121C00170000 | 2021-02-26 3:50PM EST | 170.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| EA220121C00175000 | 2021-02-16 2:32PM EST | 175.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EA220121C00180000 | 2021-02-19 10:36AM EST | 180.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA220121C00185000 | 2021-02-26 12:16PM EST | 185.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EA220121C00190000 | 2021-02-18 3:59PM EST | 190.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EA220121C00195000 | 2021-02-25 9:30AM EST | 195.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EA220121C00200000 | 2021-02-25 2:49PM EST | 200.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EA220121C00210000 | 2021-02-25 9:31AM EST | 210.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EA220121C00220000 | 2021-02-26 3:16PM EST | 220.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220121P00050000 | 2021-02-08 10:59AM EST | 50.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EA220121P00055000 | 2020-10-26 9:19AM EST | 55.00 | 1.06 | 0.50 | 2.46 | 0.00 | - | 1 | 33 | 63.04% |
| EA220121P00060000 | 2021-02-22 1:08PM EST | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EA220121P00065000 | 2021-01-21 9:35AM EST | 65.00 | 1.10 | 0.00 | 4.00 | 0.00 | - | 2 | 39 | 56.65% |
| EA220121P00070000 | 2021-02-10 2:52PM EST | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EA220121P00075000 | 2021-02-05 12:20PM EST | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EA220121P00080000 | 2021-02-09 3:22PM EST | 80.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EA220121P00085000 | 2021-02-19 2:26PM EST | 85.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA220121P00090000 | 2021-02-23 1:24PM EST | 90.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 6.25% |
| EA220121P00095000 | 2021-02-23 9:54AM EST | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EA220121P00100000 | 2021-02-23 1:47PM EST | 100.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EA220121P00105000 | 2021-02-26 10:15AM EST | 105.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EA220121P00110000 | 2021-02-26 10:14AM EST | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EA220121P00115000 | 2021-02-26 10:14AM EST | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EA220121P00120000 | 2021-02-26 10:35AM EST | 120.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| EA220121P00125000 | 2021-02-26 11:33AM EST | 125.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| EA220121P00130000 | 2021-02-26 2:39PM EST | 130.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| EA220121P00135000 | 2021-02-26 10:16AM EST | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA220121P00140000 | 2021-02-25 12:51PM EST | 140.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| EA220121P00145000 | 2021-02-25 12:51PM EST | 145.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| EA220121P00150000 | 2021-02-22 3:15PM EST | 150.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220121P00155000 | 2021-02-16 10:35AM EST | 155.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220121P00160000 | 2021-02-23 10:45AM EST | 160.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA220121P00165000 | 2021-02-12 3:09PM EST | 165.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA220121P00170000 | 2020-12-24 12:43PM EST | 170.00 | 37.09 | 33.25 | 36.15 | 0.00 | - | 3 | 5 | 12.35% |
| EA220121P00175000 | 2021-02-19 11:08AM EST | 175.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA220121P00180000 | 2021-01-19 3:12PM EST | 180.00 | 45.15 | 38.50 | 41.75 | 0.00 | - | 5 | 8 | 0.00% |
| EA220121P00190000 | 2021-01-19 3:12PM EST | 190.00 | 53.40 | 47.50 | 50.25 | 0.00 | - | 5 | 12 | 0.00% |
| EA220121P00195000 | 2021-01-20 10:41AM EST | 195.00 | 55.19 | 52.20 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| EA220121P00200000 | 2020-07-20 12:16PM EST | 200.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA220121P00210000 | 2020-07-29 11:16AM EST | 210.00 | 77.20 | 70.20 | 74.85 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
