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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA230120C000600002021-02-22 11:19AM EST60.0085.8074.0078.500.00-11053.90%
EA230120C000650002020-12-18 1:46PM EST65.0078.5574.0079.000.00-1259.47%
EA230120C000700002021-01-25 12:25PM EST70.0080.0069.0073.500.00-31753.96%
EA230120C000800002021-02-09 10:43AM EST80.0071.0057.6561.450.00-1746.01%
EA230120C000850002021-02-08 10:58AM EST85.0060.2854.2557.500.00-5144.65%
EA230120C000900002021-01-19 12:20PM EST90.0058.0062.6067.000.00-1666.33%
EA230120C000950002020-12-09 11:55AM EST95.0047.0052.2057.000.00-1351.35%
EA230120C001000002021-02-09 10:43AM EST100.0055.4042.7046.600.00-23141.58%
EA230120C001050002021-02-01 1:25PM EST105.0052.7440.1542.950.00-71240.19%
EA230120C001100002021-02-04 11:32AM EST110.0040.0236.8040.150.00-11740.09%
EA230120C001150002021-02-10 12:38PM EST115.0044.4533.1037.400.00-61339.83%
EA230120C001200002021-02-22 11:14AM EST120.0032.9530.7033.650.00-16337.82%
EA230120C001250002021-02-25 11:01AM EST125.0032.0728.2031.000.00-433837.34%
EA230120C001300002021-02-09 11:02AM EST130.0035.4925.2028.400.00-13536.74%
EA230120C001350002021-02-23 1:13PM EST135.0028.7023.2526.200.00-116336.53%
EA230120C001400002021-02-25 9:30AM EST140.0025.7021.3524.150.00-15036.33%
EA230120C001450002021-02-17 11:10AM EST145.0021.6820.0022.200.00-133336.08%
EA230120C001500002021-02-17 10:49AM EST150.0020.0016.5020.500.00-113436.01%
EA230120C001550002021-02-18 3:01PM EST155.0026.0015.1518.650.00-15235.57%
EA230120C001600002021-02-05 2:28PM EST160.0016.0514.5517.150.00-11635.46%
EA230120C001650002021-02-10 2:47PM EST165.0019.2012.1015.800.00-13335.39%
EA230120C001700002021-02-18 2:21PM EST170.0019.7011.2514.400.00-119935.13%
EA230120C001750002021-02-02 1:15PM EST175.0019.7210.2513.950.00-1236.07%
EA230120C001800002021-02-10 2:16PM EST180.0015.858.5512.050.00-10023634.82%
EA230120C001850002021-02-05 2:23PM EST185.0012.657.6010.700.00-6234.20%
EA230120C001900002021-02-25 11:47AM EST190.009.208.2010.450.00-1135.14%
EA230120C001950002021-02-10 9:32AM EST195.0013.006.359.200.00-116534.43%
EA230120C002000002021-02-17 10:49AM EST200.007.006.058.60-0.65-8.50%23634.64%
EA230120C002100002021-02-09 9:57AM EST210.009.805.357.500.00-1634.98%
EA230120C002200002021-02-22 12:25PM EST220.005.303.207.30-1.25-19.08%2436.63%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA230120P000600002021-02-18 11:24AM EST60.002.101.643.650.00-52450.38%
EA230120P000650002021-02-05 1:32PM EST65.002.912.053.350.00-1344.97%
EA230120P000700002021-02-10 2:13PM EST70.005.502.144.000.00-12143.54%
EA230120P000750002021-02-10 2:13PM EST75.004.003.205.600.00-1844.82%
EA230120P000800002020-11-23 2:28PM EST80.006.602.586.650.00-2543.88%
EA230120P000850002021-01-29 9:30AM EST85.005.754.707.650.00-1642.59%
EA230120P000900002020-12-09 2:48PM EST90.007.904.357.500.00-40440638.57%
EA230120P000950002021-02-10 2:13PM EST95.008.747.509.750.00-12239.77%
EA230120P001000002021-02-26 12:01PM EST100.009.498.9510.90-0.86-8.31%368038.36%
EA230120P001050002021-02-09 1:31PM EST105.008.2010.3513.000.00-9938.50%
EA230120P001100002021-02-08 3:50PM EST110.0012.3012.0014.650.00-141737.58%
EA230120P001150002021-02-09 1:31PM EST115.0013.8713.9516.300.00-91936.49%
EA230120P001200002021-02-25 11:12AM EST120.0016.6515.8018.500.00-12013636.06%
EA230120P001250002021-02-16 9:30AM EST125.0016.2017.8520.750.00-199835.50%
EA230120P001300002021-02-16 9:51AM EST130.0019.0020.2023.250.00-13235.10%
EA230120P001350002021-01-25 10:39AM EST135.0019.5522.7027.000.00-21336.24%
EA230120P001400002021-02-24 12:25PM EST140.0026.7025.7528.500.00-4029534.06%
EA230120P001500002021-02-02 1:36PM EST150.0028.3832.7535.200.00-2334.24%
EA230120P001550002020-10-19 3:37PM EST155.0039.5045.9549.450.00--048.92%
EA230120P001650002021-01-21 11:06AM EST165.0037.6537.3541.450.00-2127.86%
EA230120P001700002020-10-19 3:37PM EST170.0050.5157.6561.350.00---50.15%
EA230120P001750002020-11-16 12:06AM EST175.0061.9848.0052.450.00--132.48%
EA230120P001900002021-01-20 10:41AM EST190.0056.2953.0557.950.00--119.56%
EA230120P001950002020-11-16 12:06AM EST195.0079.5264.3068.250.00--131.27%