U.S. markets open in 6 hours 32 minutes

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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA220121C000500002021-02-11 12:38PM EST50.0098.000.000.000.00-300.00%
EA220121C000550002021-01-29 9:34AM EST55.0090.0077.0082.000.00-1351.15%
EA220121C000600002020-12-16 3:30PM EST60.0083.0877.8082.200.00-1286.56%
EA220121C000650002020-10-06 2:13PM EST65.0063.000.000.000.00-5100.00%
EA220121C000700002021-01-04 10:55AM EST70.0071.3070.2574.300.00-28682.84%
EA220121C000750002021-01-29 9:34AM EST75.0071.2558.0062.900.00-1857.58%
EA220121C000800002020-09-23 11:14AM EST80.0054.5550.6053.750.00-5210.00%
EA220121C000850002021-02-04 1:42PM EST85.0056.970.000.000.00-200.00%
EA220121C000900002021-02-23 9:58AM EST90.0050.450.000.000.00-100.00%
EA220121C000950002021-02-23 9:58AM EST95.0046.400.000.000.00-100.00%
EA220121C001000002021-02-17 11:15AM EST100.0048.000.000.000.00-100.00%
EA220121C001050002020-12-29 9:41AM EST105.0042.1243.7546.050.00-104063.45%
EA220121C001100002021-02-10 1:53PM EST110.0041.200.000.000.00-100.00%
EA220121C001150002021-02-25 10:59AM EST115.0030.420.000.000.00-100.00%
EA220121C001200002021-02-25 10:59AM EST120.0027.150.000.000.00-300.00%
EA220121C001250002021-02-26 2:29PM EST125.0022.730.000.000.00-100.00%
EA220121C001300002021-02-25 9:33AM EST130.0022.450.000.000.00-500.00%
EA220121C001350002021-02-26 12:41PM EST135.0019.000.000.000.00-700.20%
EA220121C001400002021-02-26 10:13AM EST140.0015.850.000.000.00-301.56%
EA220121C001450002021-02-26 2:32PM EST145.0013.450.000.000.00-201.56%
EA220121C001500002021-02-26 12:29PM EST150.0013.300.000.000.00-103.13%
EA220121C001550002021-02-25 12:55PM EST155.0010.100.000.000.00-1103.13%
EA220121C001600002021-02-25 12:25PM EST160.008.810.000.000.00-403.13%
EA220121C001650002021-02-26 2:29PM EST165.007.270.000.000.00-106.25%
EA220121C001700002021-02-26 3:50PM EST170.006.250.000.000.00-1806.25%
EA220121C001750002021-02-16 2:32PM EST175.009.340.000.000.00-206.25%
EA220121C001800002021-02-19 10:36AM EST180.008.250.000.000.00-106.25%
EA220121C001850002021-02-26 12:16PM EST185.004.380.000.000.00-306.25%
EA220121C001900002021-02-18 3:59PM EST190.006.100.000.000.00-1006.25%
EA220121C001950002021-02-25 9:30AM EST195.003.250.000.000.00-106.25%
EA220121C002000002021-02-25 2:49PM EST200.002.650.000.000.00-206.25%
EA220121C002100002021-02-25 9:31AM EST210.002.490.000.000.00-4012.50%
EA220121C002200002021-02-26 3:16PM EST220.001.470.000.000.00-2012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA220121P000500002021-02-08 10:59AM EST50.000.770.000.000.00-10025.00%
EA220121P000550002020-10-26 9:19AM EST55.001.060.502.460.00-13363.04%
EA220121P000600002021-02-22 1:08PM EST60.000.700.000.000.00-12012.50%
EA220121P000650002021-01-21 9:35AM EST65.001.100.004.000.00-23956.65%
EA220121P000700002021-02-10 2:52PM EST70.001.100.000.000.00-10012.50%
EA220121P000750002021-02-05 12:20PM EST75.001.500.000.000.00-10012.50%
EA220121P000800002021-02-09 3:22PM EST80.001.700.000.000.00-3012.50%
EA220121P000850002021-02-19 2:26PM EST85.001.860.000.000.00-2012.50%
EA220121P000900002021-02-23 1:24PM EST90.002.780.000.000.00-1,15806.25%
EA220121P000950002021-02-23 9:54AM EST95.003.750.000.000.00-206.25%
EA220121P001000002021-02-23 1:47PM EST100.004.550.000.000.00-206.25%
EA220121P001050002021-02-26 10:15AM EST105.006.300.000.000.00-306.25%
EA220121P001100002021-02-26 10:14AM EST110.007.500.000.000.00-306.25%
EA220121P001150002021-02-26 10:14AM EST115.009.000.000.000.00-203.13%
EA220121P001200002021-02-26 10:35AM EST120.009.950.000.000.00-2703.13%
EA220121P001250002021-02-26 11:33AM EST125.0012.350.000.000.00-2501.56%
EA220121P001300002021-02-26 2:39PM EST130.0014.950.000.000.00-10200.78%
EA220121P001350002021-02-26 10:16AM EST135.0017.500.000.000.00-200.00%
EA220121P001400002021-02-25 12:51PM EST140.0020.790.000.000.00-5100.00%
EA220121P001450002021-02-25 12:51PM EST145.0023.660.000.000.00-5100.00%
EA220121P001500002021-02-22 3:15PM EST150.0022.300.000.000.00-100.00%
EA220121P001550002021-02-16 10:35AM EST155.0024.150.000.000.00-100.00%
EA220121P001600002021-02-23 10:45AM EST160.0031.300.000.000.00-100.00%
EA220121P001650002021-02-12 3:09PM EST165.0030.400.000.000.00-500.00%
EA220121P001700002020-12-24 12:43PM EST170.0037.0933.2536.150.00-3512.35%
EA220121P001750002021-02-19 11:08AM EST175.0036.650.000.000.00-300.00%
EA220121P001800002021-01-19 3:12PM EST180.0045.1538.5041.750.00-580.00%
EA220121P001900002021-01-19 3:12PM EST190.0053.4047.5050.250.00-5120.00%
EA220121P001950002021-01-20 10:41AM EST195.0055.1952.2054.500.00-110.00%
EA220121P002000002020-07-20 12:16PM EST200.0062.300.000.000.00-200.00%
EA220121P002100002020-07-29 11:16AM EST210.0077.2070.2074.850.00--10.00%