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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117C00065000 | 5/30/2023 3:21 PM | 65 | 66.65 | 69.80 | 71.60 | 0.00 | 0.00% | 1 | 0 | 94.37% |
| EA250117C00070000 | 3/24/2023 7:14 PM | 70 | 54.68 | 64.50 | 66.00 | 0.00 | 0.00% | 1 | 1 | 84.36% |
| EA250117C00075000 | 11/27/2023 6:37 PM | 75 | 66.80 | 63.30 | 67.80 | 0.00 | 0.00% | 3 | 3 | 99.26% |
| EA250117C00080000 | 11/17/2023 2:45 PM | 80 | 57.70 | 62.00 | 64.20 | 0.00 | 0.00% | 2 | 5 | 100.68% |
| EA250117C00085000 | 11/7/2023 6:14 PM | 85 | 51.40 | 55.00 | 57.10 | 0.00 | 0.00% | 1 | 1 | 85.38% |
| EA250117C00090000 | 4/18/2024 2:14 PM | 90 | 40.82 | 40.50 | 43.80 | 0.00 | 0.00% | 1 | 16 | 52.75% |
| EA250117C00095000 | 5/12/2023 3:34 PM | 95 | 40.70 | 41.10 | 41.80 | 0.00 | 0.00% | 1 | 11 | 56.45% |
| EA250117C00100000 | 4/5/2024 6:58 PM | 100 | 35.96 | 33.00 | 33.50 | 0.00 | 0.00% | 10 | 165 | 41.14% |
| EA250117C00105000 | 3/7/2024 5:20 PM | 105 | 36.30 | 30.30 | 34.00 | 0.00 | 0.00% | 1 | 27 | 52.51% |
| EA250117C00110000 | 11/7/2023 6:28 PM | 110 | 31.10 | 33.00 | 35.00 | 0.00 | 0.00% | 1 | 104 | 60.10% |
| EA250117C00115000 | 3/13/2024 7:53 PM | 115 | 30.90 | 21.60 | 22.00 | 0.00 | 0.00% | 2 | 16 | 35.66% |
| EA250117C00120000 | 4/15/2024 6:17 PM | 120 | 17.70 | 17.60 | 18.10 | 0.00 | 0.00% | 101 | 112 | 32.84% |
| EA250117C00125000 | 4/19/2024 4:54 PM | 125 | 14.31 | 14.40 | 14.90 | 0.00 | 0.00% | 4 | 207 | 31.26% |
| EA250117C00130000 | 4/26/2024 3:46 PM | 130 | 12.00 | 11.20 | 12.00 | 0.75 | 6.67% | 9 | 162 | 29.78% |
| EA250117C00135000 | 4/23/2024 4:21 PM | 135 | 9.20 | 9.00 | 9.40 | 0.00 | 0.00% | 28 | 286 | 28.34% |
| EA250117C00140000 | 4/25/2024 2:23 PM | 140 | 6.90 | 7.00 | 7.30 | 0.00 | 0.00% | 2 | 917 | 27.36% |
| EA250117C00145000 | 4/19/2024 4:54 PM | 145 | 5.28 | 5.20 | 5.50 | 0.00 | 0.00% | 2 | 398 | 26.36% |
| EA250117C00150000 | 4/24/2024 4:25 PM | 150 | 3.50 | 3.70 | 4.00 | 0.00 | 0.00% | 2 | 1,018 | 25.36% |
| EA250117C00155000 | 3/7/2024 7:31 PM | 155 | 6.00 | 3.90 | 4.40 | 0.00 | 0.00% | 50 | 286 | 29.19% |
| EA250117C00160000 | 4/17/2024 1:46 PM | 160 | 1.95 | 1.65 | 2.00 | 0.00 | 0.00% | 14 | 665 | 23.91% |
| EA250117C00165000 | 3/22/2024 4:34 PM | 165 | 2.60 | 1.35 | 1.60 | 0.00 | 0.00% | 1 | 212 | 24.38% |
| EA250117C00170000 | 4/19/2024 2:47 PM | 170 | 0.93 | 0.75 | 1.00 | 0.00 | 0.00% | 1 | 141 | 23.33% |
| EA250117C00175000 | 4/9/2024 6:05 PM | 175 | 1.10 | 0.40 | 1.25 | 0.00 | 0.00% | 7 | 554 | 26.42% |
| EA250117C00180000 | 4/12/2024 2:00 PM | 180 | 0.55 | 0.15 | 2.55 | 0.00 | 0.00% | 2 | 158 | 33.99% |
| EA250117C00185000 | 4/9/2024 2:44 PM | 185 | 0.55 | 0.00 | 0.65 | 0.00 | 0.00% | 4 | 13 | 25.81% |
| EA250117C00190000 | 2/7/2024 5:09 PM | 190 | 0.65 | 0.60 | 0.95 | 0.00 | 0.00% | 6 | 47 | 29.42% |
| EA250117C00195000 | 4/25/2024 1:30 PM | 195 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 118 | 25.00% |
| EA250117C00200000 | 3/7/2024 7:35 PM | 200 | 0.50 | 0.00 | 0.55 | 0.00 | 0.00% | 175 | 229 | 29.02% |
| EA250117C00210000 | 3/5/2024 6:44 PM | 210 | 0.25 | 0.00 | 1.45 | 0.00 | 0.00% | 5 | 9 | 38.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250117P00055000 | 4/25/2024 1:30 PM | 55 | 0.25 | 0.00 | 2.40 | 0.00 | 0.00% | 2 | 71 | 64.38% |
| EA250117P00060000 | 12/7/2023 7:52 PM | 60 | 0.35 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 43 | 49.90% |
| EA250117P00065000 | 2/8/2024 7:33 PM | 65 | 0.40 | 0.05 | 1.65 | 0.00 | 0.00% | 1 | 14 | 57.32% |
| EA250117P00070000 | 2/3/2023 3:47 PM | 70 | 2.55 | 1.94 | 2.28 | 0.00 | 0.00% | 5 | 5 | 55.52% |
| EA250117P00075000 | 2/23/2024 4:24 PM | 75 | 0.40 | 0.20 | 1.85 | 0.00 | 0.00% | 1 | 127 | 48.51% |
| EA250117P00080000 | 2/23/2024 5:27 PM | 80 | 0.72 | 0.30 | 2.05 | 0.00 | 0.00% | 1 | 140 | 45.03% |
| EA250117P00085000 | 1/31/2024 2:48 PM | 85 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 71 | 12.50% |
| EA250117P00090000 | 4/5/2024 4:13 PM | 90 | 1.30 | 1.05 | 1.20 | 0.00 | 0.00% | 110 | 456 | 30.99% |
| EA250117P00095000 | 4/16/2024 4:59 PM | 95 | 1.60 | 1.35 | 1.55 | 0.00 | 0.00% | 125 | 560 | 29.22% |
| EA250117P00100000 | 4/18/2024 5:28 PM | 100 | 2.26 | 1.80 | 2.00 | 0.00 | 0.00% | 1 | 5,605 | 27.53% |
| EA250117P00105000 | 4/26/2024 4:17 PM | 105 | 2.50 | 2.45 | 2.60 | -0.15 | -5.66% | 8 | 584 | 25.95% |
| EA250117P00110000 | 4/25/2024 1:46 PM | 110 | 3.30 | 3.20 | 3.50 | 0.00 | 0.00% | 16 | 3,501 | 24.84% |
| EA250117P00115000 | 4/23/2024 2:04 PM | 115 | 4.40 | 4.30 | 4.60 | -0.20 | -4.35% | 6 | 490 | 23.61% |
| EA250117P00120000 | 4/26/2024 3:46 PM | 120 | 5.70 | 5.60 | 6.00 | -0.50 | -8.06% | 5 | 1,215 | 22.43% |
| EA250117P00125000 | 4/26/2024 3:46 PM | 125 | 7.40 | 7.30 | 7.70 | -0.60 | -7.50% | 5 | 986 | 21.16% |
| EA250117P00130000 | 4/18/2024 7:24 PM | 130 | 10.90 | 9.40 | 9.80 | 0.00 | 0.00% | 19 | 1,265 | 19.90% |
| EA250117P00135000 | 4/19/2024 2:47 PM | 135 | 12.86 | 11.90 | 13.80 | 0.00 | 0.00% | 1 | 243 | 22.09% |
| EA250117P00140000 | 4/10/2024 3:25 PM | 140 | 14.50 | 14.90 | 17.30 | 0.00 | 0.00% | 8 | 370 | 22.29% |
| EA250117P00145000 | 3/26/2024 4:52 PM | 145 | 17.10 | 17.00 | 19.40 | 0.00 | 0.00% | 3 | 509 | 17.64% |
| EA250117P00150000 | 4/2/2024 4:49 PM | 150 | 19.50 | 22.30 | 22.90 | 0.00 | 0.00% | 3 | 193 | 14.58% |
| EA250117P00155000 | 3/28/2024 4:52 PM | 155 | 22.60 | 25.50 | 27.70 | 0.00 | 0.00% | 1 | 67 | 15.55% |
| EA250117P00160000 | 1/29/2024 5:13 PM | 160 | 22.90 | 20.90 | 21.30 | 0.00 | 0.00% | 21 | 29 | 0.00% |
| EA250117P00170000 | 10/31/2022 3:58 PM | 170 | 45.60 | 43.25 | 44.20 | 0.00 | 0.00% | - | 1 | 28.47% |
| EA250117P00175000 | 11/4/2022 1:34 PM | 175 | 48.30 | 43.25 | 44.05 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| EA250117P00180000 | 9/6/2023 1:55 PM | 180 | 59.10 | 58.00 | 59.00 | 0.00 | 0.00% | 1 | 0 | 47.98% |
| EA250117P00185000 | 11/11/2022 5:15 PM | 185 | 55.05 | 59.75 | 60.80 | 0.00 | 0.00% | 10 | 0 | 40.09% |
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%