NasdaqGS - Delayed Quote • USD
Electronic Arts Inc. (EA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621C00075000 | 3/12/2024 1:48 PM | 75 | 61.87 | 52.90 | 56.00 | 0.00 | 0.00% | - | 1 | 101.64% |
| EA240621C00080000 | 2/9/2024 5:30 PM | 80 | 60.83 | 54.40 | 58.30 | 0.00 | 0.00% | 1 | 1 | 164.53% |
| EA240621C00090000 | 9/18/2023 2:40 PM | 90 | 35.29 | 44.00 | 44.70 | 0.00 | 0.00% | 1 | 4 | 120.37% |
| EA240621C00100000 | 7/5/2023 5:42 PM | 100 | 36.82 | 29.30 | 30.00 | 0.00 | 0.00% | 1 | 1 | 57.84% |
| EA240621C00105000 | 1/5/2024 3:18 PM | 105 | 34.60 | 33.20 | 35.50 | 0.00 | 0.00% | 11 | 105 | 117.48% |
| EA240621C00110000 | 4/10/2024 3:58 PM | 110 | 20.70 | 17.50 | 21.30 | 0.00 | 0.00% | 2 | 27 | 53.80% |
| EA240621C00115000 | 4/23/2024 7:22 PM | 115 | 14.10 | 13.10 | 16.80 | 0.00 | 0.00% | 2 | 203 | 47.44% |
| EA240621C00120000 | 4/25/2024 5:32 PM | 120 | 9.99 | 10.20 | 11.80 | 0.00 | 0.00% | 2 | 228 | 37.38% |
| EA240621C00125000 | 4/26/2024 7:46 PM | 125 | 7.10 | 6.80 | 7.10 | 0.40 | 5.97% | 4 | 277 | 28.25% |
| EA240621C00130000 | 4/26/2024 2:58 PM | 130 | 4.35 | 4.10 | 4.30 | 0.55 | 14.47% | 5 | 684 | 26.47% |
| EA240621C00135000 | 4/26/2024 7:49 PM | 135 | 2.30 | 2.20 | 2.35 | 0.30 | 15.00% | 17 | 1,393 | 25.26% |
| EA240621C00140000 | 4/26/2024 7:59 PM | 140 | 1.10 | 1.00 | 1.15 | 0.15 | 15.79% | 20 | 2,129 | 24.39% |
| EA240621C00145000 | 4/26/2024 4:27 PM | 145 | 0.47 | 0.40 | 0.50 | 0.02 | 4.44% | 36 | 2,575 | 23.73% |
| EA240621C00150000 | 4/26/2024 4:46 PM | 150 | 0.30 | 0.10 | 0.30 | 0.05 | 20.00% | 1 | 2,524 | 25.32% |
| EA240621C00155000 | 4/25/2024 1:46 PM | 155 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 15 | 349 | 28.27% |
| EA240621C00160000 | 4/25/2024 1:46 PM | 160 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 896 | 30.71% |
| EA240621C00165000 | 3/21/2024 2:43 PM | 165 | 0.14 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 374 | 51.07% |
| EA240621C00170000 | 4/24/2024 1:30 PM | 170 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 347 | 35.69% |
| EA240621C00175000 | 2/16/2024 3:01 PM | 175 | 0.35 | 0.00 | 1.40 | 0.00 | 0.00% | 25 | 130 | 50.81% |
| EA240621C00180000 | 1/19/2024 2:41 PM | 180 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 64 | 55.76% |
| EA240621C00185000 | 2/21/2024 4:26 PM | 185 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 37 | 63.01% |
| EA240621C00190000 | 8/16/2023 1:46 PM | 190 | 0.20 | 0.05 | 0.35 | 0.00 | 0.00% | 3 | 25 | 53.47% |
| EA240621C00195000 | 8/9/2023 2:34 PM | 195 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 31 | 51.56% |
| EA240621C00200000 | 8/16/2023 5:29 PM | 200 | 0.22 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 31 | 50.68% |
| EA240621C00210000 | 3/11/2024 2:15 PM | 210 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240621P00055000 | 3/22/2024 3:45 PM | 55 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 24 | 137.94% |
| EA240621P00060000 | 4/4/2024 7:51 PM | 60 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 19 | 81.25% |
| EA240621P00075000 | 10/25/2023 5:21 PM | 75 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| EA240621P00080000 | 11/10/2023 8:50 PM | 80 | 0.54 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 361 | 64.60% |
| EA240621P00085000 | 4/18/2024 4:54 PM | 85 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 346 | 55.52% |
| EA240621P00090000 | 2/23/2024 2:50 PM | 90 | 0.13 | 0.05 | 0.70 | 0.00 | 0.00% | 4 | 930 | 52.49% |
| EA240621P00095000 | 4/23/2024 7:40 PM | 95 | 0.22 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 708 | 46.24% |
| EA240621P00100000 | 4/26/2024 6:50 PM | 100 | 0.31 | 0.05 | 0.40 | -0.07 | -18.42% | 20 | 626 | 39.55% |
| EA240621P00105000 | 4/15/2024 7:18 PM | 105 | 0.50 | 0.10 | 0.80 | 0.00 | 0.00% | 6 | 1,135 | 39.11% |
| EA240621P00110000 | 4/22/2024 5:44 PM | 110 | 0.68 | 0.50 | 0.60 | 0.00 | 0.00% | 29 | 471 | 29.54% |
| EA240621P00115000 | 4/26/2024 6:50 PM | 115 | 0.99 | 0.90 | 1.05 | -0.14 | -12.39% | 21 | 1,421 | 27.19% |
| EA240621P00120000 | 4/26/2024 2:43 PM | 120 | 1.60 | 1.70 | 1.85 | -0.35 | -17.95% | 12 | 1,978 | 25.04% |
| EA240621P00125000 | 4/26/2024 7:36 PM | 125 | 3.10 | 3.20 | 3.40 | -0.40 | -11.43% | 48 | 1,432 | 24.06% |
| EA240621P00130000 | 4/26/2024 5:30 PM | 130 | 5.30 | 5.40 | 5.60 | -0.40 | -7.02% | 4 | 2,230 | 22.41% |
| EA240621P00135000 | 4/26/2024 5:30 PM | 135 | 8.45 | 8.40 | 8.80 | -0.75 | -8.15% | 1 | 2,118 | 21.45% |
| EA240621P00140000 | 4/22/2024 3:42 PM | 140 | 13.20 | 12.20 | 14.30 | 0.00 | 0.00% | 3 | 707 | 31.62% |
| EA240621P00145000 | 3/21/2024 2:09 PM | 145 | 12.32 | 15.80 | 19.70 | 0.00 | 0.00% | 1 | 45 | 40.66% |
| EA240621P00150000 | 4/10/2024 7:04 PM | 150 | 20.90 | 20.50 | 23.70 | 0.00 | 0.00% | 140 | 64 | 39.21% |
| EA240621P00160000 | 5/10/2023 4:23 PM | 160 | 35.90 | 33.40 | 34.80 | 0.00 | 0.00% | - | 0 | 52.53% |
Related Tickers
TTWO Take-Two Interactive Software, Inc.
144.47
+0.73%
NTDOY Nintendo Co., Ltd.
12.25
+3.03%
NTES NetEase, Inc.
95.99
+1.99%
UBI.PA Ubisoft Entertainment SA
21.82
+0.46%
RBLX Roblox Corporation
36.01
+1.35%
PLTK Playtika Holding Corp.
7.16
+1.56%
UBSFY Ubisoft Entertainment SA
4.6400
+0.87%
EMBRAC-B.ST Embracer Group AB (publ)
27.04
-2.14%
CCOEY Capcom Co., Ltd.
8.29
-1.01%
BILI Bilibili Inc.
13.12
+4.96%