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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620C00090000 | 2/9/2024 5:30 PM | 90 | 56.15 | 50.70 | 54.50 | 0.00 | 0.00% | - | 1 | 66.15% |
| EA250620C00120000 | 4/10/2024 7:11 PM | 120 | 23.40 | 19.50 | 22.40 | 0.00 | 0.00% | - | 5 | 34.46% |
| EA250620C00125000 | 4/18/2024 2:03 PM | 125 | 18.20 | 16.70 | 19.30 | 0.00 | 0.00% | 11 | 139 | 33.08% |
| EA250620C00130000 | 4/12/2024 5:01 PM | 130 | 16.85 | 15.60 | 16.40 | 0.00 | 0.00% | 1 | 2 | 31.73% |
| EA250620C00135000 | 4/18/2024 4:46 PM | 135 | 12.80 | 13.20 | 13.90 | 0.00 | 0.00% | 3 | 236 | 30.74% |
| EA250620C00140000 | 4/25/2024 5:10 PM | 140 | 10.96 | 10.90 | 11.60 | 0.00 | 0.00% | 1 | 31 | 29.74% |
| EA250620C00145000 | 4/26/2024 6:28 PM | 145 | 9.30 | 8.80 | 9.40 | 0.00 | 0.00% | 4 | 58 | 28.51% |
| EA250620C00150000 | 4/23/2024 5:33 PM | 150 | 7.50 | 7.00 | 7.80 | 0.00 | 0.00% | 4 | 301 | 28.00% |
| EA250620C00155000 | 4/12/2024 7:16 PM | 155 | 6.30 | 5.50 | 6.20 | 0.00 | 0.00% | 2 | 101 | 27.08% |
| EA250620C00160000 | 4/19/2024 3:09 PM | 160 | 4.50 | 4.50 | 4.90 | 0.00 | 0.00% | 1 | 193 | 26.34% |
| EA250620C00165000 | 3/12/2024 1:30 PM | 165 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 439 | 6.25% |
| EA250620C00170000 | 2/29/2024 3:08 PM | 170 | 6.44 | 3.80 | 4.50 | 0.00 | 0.00% | 1 | 100 | 29.11% |
| EA250620C00175000 | 4/19/2024 2:50 PM | 175 | 2.20 | 1.70 | 2.45 | 0.00 | 0.00% | 10 | 18 | 25.20% |
| EA250620C00180000 | 3/15/2024 1:44 PM | 180 | 3.53 | 1.85 | 2.25 | 0.00 | 0.00% | 1 | 1 | 26.03% |
| EA250620C00185000 | 4/8/2024 6:10 PM | 185 | 1.95 | 1.05 | 1.50 | 0.00 | 0.00% | 4 | 88 | 24.66% |
| EA250620C00190000 | 3/6/2024 2:30 PM | 190 | 2.30 | 1.20 | 1.70 | 0.00 | 0.00% | 1 | 60 | 26.73% |
| EA250620C00200000 | 4/11/2024 6:58 PM | 200 | 0.85 | 0.40 | 1.15 | 0.00 | 0.00% | 18 | 30 | 26.65% |
| EA250620C00210000 | 3/6/2024 2:30 PM | 210 | 0.90 | 0.40 | 0.80 | 0.00 | 0.00% | 1 | 1 | 26.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250620P00070000 | 3/4/2024 2:30 PM | 70 | 1.05 | 0.60 | 1.25 | 0.00 | 0.00% | 1 | 1 | 38.61% |
| EA250620P00100000 | 4/22/2024 4:23 PM | 100 | 3.70 | 3.10 | 3.60 | 0.00 | 0.00% | 238 | 228 | 27.06% |
| EA250620P00105000 | 4/12/2024 2:08 PM | 105 | 4.30 | 4.00 | 4.40 | 0.00 | 0.00% | 20 | 536 | 25.65% |
| EA250620P00110000 | 4/23/2024 5:05 PM | 110 | 5.60 | 5.10 | 5.50 | 0.00 | 0.00% | 80 | 689 | 24.60% |
| EA250620P00115000 | 4/12/2024 1:58 PM | 115 | 6.60 | 6.30 | 6.70 | 0.00 | 0.00% | 1 | 424 | 23.32% |
| EA250620P00120000 | 4/11/2024 3:44 PM | 120 | 8.10 | 7.70 | 8.10 | 0.00 | 0.00% | 3 | 541 | 21.99% |
| EA250620P00125000 | 4/16/2024 7:48 PM | 125 | 10.50 | 9.40 | 9.90 | 0.00 | 0.00% | 1 | 580 | 20.92% |
| EA250620P00130000 | 4/24/2024 2:46 PM | 130 | 12.00 | 11.10 | 11.90 | 0.00 | 0.00% | 1 | 141 | 19.65% |
| EA250620P00135000 | 4/17/2024 5:06 PM | 135 | 15.17 | 13.80 | 14.50 | 0.00 | 0.00% | 206 | 250 | 18.85% |
| EA250620P00140000 | 3/19/2024 3:14 PM | 140 | 15.30 | 17.80 | 19.00 | 0.00 | 0.00% | 20 | 113 | 21.00% |
| EA250620P00150000 | 3/4/2024 4:53 PM | 150 | 16.30 | 20.40 | 21.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| EA250620P00155000 | 4/2/2024 3:40 PM | 155 | 24.30 | 27.20 | 28.10 | 0.00 | 0.00% | - | 1 | 14.05% |
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%