NasdaqGS - Delayed Quote USD

Electronic Arts Inc. (EA)

127.90 +0.59 (+0.46%)
At close: April 26 at 4:00 PM EDT
127.43 -0.47 (-0.37%)
After hours: April 26 at 7:55 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EA240920C00110000 3/8/2024 8:10 PM 110 29.65 24.20 26.40 0.00 0.00% 2 12 53.03%
EA240920C00115000 4/25/2024 3:48 PM 115 16.69 15.60 17.80 0.00 0.00% 1 20 32.80%
EA240920C00120000 4/18/2024 1:54 PM 120 12.80 11.60 14.00 0.00 0.00% 1 2 30.43%
EA240920C00125000 4/26/2024 7:49 PM 125 10.60 10.30 10.60 -1.30 -10.92% 6 16 28.38%
EA240920C00130000 4/25/2024 4:11 PM 130 8.10 7.40 7.80 1.10 15.71% 3 132 27.01%
EA240920C00135000 4/26/2024 3:05 PM 135 5.50 5.20 5.40 0.50 10.00% 7 321 25.51%
EA240920C00140000 4/26/2024 4:27 PM 140 3.46 3.40 3.70 0.16 4.85% 5 331 24.81%
EA240920C00145000 4/25/2024 4:55 PM 145 2.15 1.20 2.40 0.00 0.00% 12 484 24.05%
EA240920C00150000 4/22/2024 3:45 PM 150 1.35 1.15 1.45 0.00 0.00% 1 139 23.22%
EA240920C00155000 4/16/2024 7:57 PM 155 0.87 0.70 0.90 0.00 0.00% 1 88 22.99%
EA240920C00160000 4/19/2024 7:38 PM 160 0.55 0.35 0.70 0.00 0.00% 12 124 24.15%
EA240920C00165000 4/17/2024 1:30 PM 165 0.50 0.05 2.40 0.00 0.00% 2 57 36.99%
EA240920C00170000 3/22/2024 2:54 PM 170 0.55 0.00 2.05 0.00 0.00% 7 20 37.90%
EA240920C00175000 4/3/2024 5:25 PM 175 0.45 0.00 2.20 0.00 0.00% 2 30 41.27%
EA240920C00180000 4/4/2024 4:15 PM 180 0.10 0.00 1.45 -0.30 -75.00% 2 11 39.14%
EA240920C00185000 2/23/2024 2:30 PM 185 0.60 0.00 1.50 0.00 0.00% 2 4 41.69%
EA240920C00190000 3/15/2024 3:15 PM 190 0.15 0.00 2.15 0.00 0.00% 10 11 48.01%
EA240920C00200000 3/15/2024 1:32 PM 200 0.10 0.00 0.35 0.00 0.00% 10 34 36.06%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EA240920P00070000 2/7/2024 5:35 PM 70 0.15 0.00 2.25 0.00 0.00% 9 10 63.67%
EA240920P00095000 2/15/2024 2:35 PM 95 0.58 0.00 2.75 0.00 0.00% 1 5 47.10%
EA240920P00100000 4/8/2024 6:50 PM 100 0.85 0.60 1.25 0.00 0.00% 3 20 31.98%
EA240920P00105000 4/15/2024 7:04 PM 105 1.40 1.05 2.00 0.00 0.00% 3 8 31.65%
EA240920P00110000 4/9/2024 2:14 PM 110 1.50 1.50 1.70 0.00 0.00% 12 65 24.90%
EA240920P00115000 4/25/2024 3:19 PM 115 2.60 2.30 2.55 0.00 0.00% 3 1,677 23.61%
EA240920P00120000 4/26/2024 3:11 PM 120 3.40 3.50 3.70 -0.70 -17.07% 1 167 22.17%
EA240920P00125000 4/23/2024 2:56 PM 125 5.44 5.10 5.40 0.00 0.00% 10 219 21.11%
EA240920P00130000 4/26/2024 7:22 PM 130 7.20 7.30 7.60 -0.60 -7.69% 13 298 19.92%
EA240920P00135000 4/24/2024 7:37 PM 135 10.10 10.10 12.00 0.00 0.00% 5 214 23.93%
EA240920P00140000 4/24/2024 6:15 PM 140 13.60 13.40 13.80 0.00 0.00% 5 195 17.35%
EA240920P00145000 4/12/2024 3:32 PM 145 17.30 17.10 19.70 0.00 0.00% 1 1 24.88%
EA240920P00150000 2/9/2024 3:25 PM 150 13.21 15.50 16.50 0.00 0.00% 14 19 0.00%
EA240920P00155000 2/16/2024 4:30 PM 155 13.70 20.70 21.50 0.00 0.00% 12 14 0.00%
EA240920P00160000 2/15/2024 5:51 PM 160 17.40 23.60 27.10 0.00 0.00% 1 1 0.00%

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%
 
UBSFY Ubisoft Entertainment SA
4.6400
+0.87%
 
PLTK Playtika Holding Corp.
7.16
+1.56%
 
EMBRAC-B.ST Embracer Group AB (publ)
27.04
-2.14%
 
BRAG Bragg Gaming Group Inc.
6.07
-0.16%
 
SKLZ Skillz Inc.
6.10
-2.09%