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
EA260116C00090000 4/18/2024 2:14 PM 90 46.32 45.60 49.40 0.00 0.00% 1 2 47.12%
EA260116C00110000 12/6/2023 5:16 PM 110 43.11 37.80 41.50 0.00 0.00% 2 2 52.05%
EA260116C00115000 12/4/2023 8:10 PM 115 38.16 34.00 37.60 0.00 0.00% 2 0 49.17%
EA260116C00125000 4/1/2024 1:30 PM 125 26.50 22.90 23.60 0.00 0.00% 1 4 33.66%
EA260116C00130000 4/25/2024 4:13 PM 130 19.80 20.10 20.80 0.00 0.00% 2 12 32.57%
EA260116C00135000 4/16/2024 2:05 PM 135 17.10 17.50 18.20 0.00 0.00% 2 10 31.54%
EA260116C00140000 4/16/2024 2:42 PM 140 15.30 15.10 15.80 0.00 0.00% 1 55 30.59%
EA260116C00145000 12/19/2023 5:16 PM 145 20.30 18.60 19.60 0.00 0.00% 1 48 38.66%
EA260116C00150000 2/15/2024 4:29 PM 150 20.63 14.90 15.80 0.00 0.00% 2 18 35.18%
EA260116C00155000 3/14/2024 3:33 PM 155 13.60 9.60 10.20 0.00 0.00% 16 30 28.64%
EA260116C00160000 4/5/2024 3:19 PM 160 9.30 7.80 8.30 0.00 0.00% 1 155 27.40%
EA260116C00165000 3/22/2024 1:30 PM 165 8.80 6.20 7.10 0.00 0.00% 3 21 27.05%
EA260116C00170000 3/22/2024 1:30 PM 170 7.40 5.40 6.00 0.00 0.00% 2 23 26.64%
EA260116C00175000 3/5/2024 2:30 PM 175 7.90 5.60 6.10 0.00 0.00% 1 12 28.26%
EA260116C00180000 1/22/2024 6:27 PM 180 6.34 7.10 7.90 0.00 0.00% 4 7 32.90%
EA260116C00185000 3/20/2024 1:41 PM 185 4.80 0.00 3.30 0.00 0.00% 5 5 25.06%
EA260116C00190000 3/5/2024 2:30 PM 190 4.60 3.20 3.60 0.00 0.00% 1 4 26.92%
EA260116C00195000 4/15/2024 2:11 PM 195 2.20 1.90 2.15 0.00 0.00% 1 34 24.24%
EA260116C00200000 4/15/2024 4:24 PM 200 1.80 1.50 1.80 0.00 0.00% 5 56 24.14%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EA260116P00060000 2/20/2024 2:30 PM 60 0.75 0.35 1.25 0.00 0.00% 1 6 38.33%
EA260116P00065000 12/28/2023 2:30 PM 65 0.95 0.55 1.30 0.00 0.00% 1 3 35.13%
EA260116P00070000 4/26/2024 3:32 PM 70 1.35 0.60 1.55 0.00 0.00% 1 103 33.24%
EA260116P00075000 3/19/2024 7:31 PM 75 1.70 1.65 2.10 0.00 0.00% 10 10 32.61%
EA260116P00085000 3/19/2024 1:30 PM 85 2.50 0.00 0.00 0.00 0.00% 50 50 6.25%
EA260116P00090000 4/24/2024 1:59 PM 90 3.10 3.00 3.20 0.00 0.00% 24 35 27.05%
EA260116P00095000 4/23/2024 1:47 PM 95 3.90 3.70 3.90 0.00 0.00% 1 9 25.89%
EA260116P00100000 4/11/2024 6:16 PM 100 4.50 4.50 4.80 0.00 0.00% 2 15 24.94%
EA260116P00105000 4/11/2024 6:15 PM 105 5.40 5.40 5.70 0.00 0.00% 1 4 23.69%
EA260116P00110000 4/11/2024 6:16 PM 110 6.50 6.50 6.90 0.00 0.00% 1 10 22.74%
EA260116P00115000 4/11/2024 6:16 PM 115 7.80 7.80 8.30 0.00 0.00% 1 258 21.81%
EA260116P00120000 4/11/2024 6:21 PM 120 9.20 9.30 9.90 0.00 0.00% 1 11 20.86%
EA260116P00125000 4/19/2024 3:22 PM 125 11.70 11.10 11.60 0.00 0.00% 1 7 19.70%
EA260116P00130000 4/11/2024 6:17 PM 130 12.80 12.10 13.90 0.00 0.00% 1 3 19.06%
EA260116P00135000 4/8/2024 7:43 PM 135 15.20 13.60 16.00 0.00 0.00% 3 31 17.67%
EA260116P00140000 4/8/2024 4:10 PM 140 17.80 17.20 18.70 0.00 0.00% 1 24 16.70%
EA260116P00150000 4/8/2024 7:10 PM 150 23.50 23.90 25.10 0.00 0.00% - 1 14.62%
EA260116P00155000 1/30/2024 8:03 PM 155 22.10 20.70 21.60 0.00 0.00% - 20 0.00%
EA260116P00165000 4/8/2024 5:13 PM 165 35.20 35.00 39.50 0.00 0.00% 1 2 17.95%

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%