EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA180126C000990002018-01-19 11:49PM EST99.0016.9017.0017.450.00-400.00%
EA180126C000995002018-01-19 11:49PM EST99.5016.3016.5516.850.00-1600.00%
EA180126C001000002017-12-29 11:49PM EST100.007.155.856.600.00-110.00%
EA180126C001020002017-12-15 11:50PM EST102.006.307.3510.400.00-10100.00%
EA180126C001030002018-01-19 1:39PM EST103.0013.0013.1013.35+7.20+124.14%1350.00%
EA180126C001040002018-01-11 11:45AM EST104.008.897.1511.500.00-1490.00%
EA180126C001050002018-01-17 3:59PM EST105.008.309.0013.300.00-27181.54%
EA180126C001060002018-01-16 2:33PM EST106.006.817.9012.150.00-17070.61%
EA180126C001070002018-01-05 3:51PM EST107.006.776.306.90+4.27+170.80%2440.00%
EA180126C001080002018-01-18 1:12PM EST108.007.258.108.450.00-2300.00%
EA180126C001090002018-01-19 11:26AM EST109.006.585.308.95+2.27+52.67%105047.95%
EA180126C001100002018-01-22 10:11AM EST110.006.516.608.20+0.77+13.41%16853.22%
EA180126C001110002018-01-22 10:11AM EST111.005.525.656.80+0.85+18.20%18431.45%
EA180126C001120002018-01-18 11:00AM EST112.002.924.404.600.00-12990.00%
EA180126C001130002018-01-22 9:30AM EST113.003.803.854.95+0.25+7.04%16730.13%
EA180126C001140002018-01-22 12:01PM EST114.003.653.353.95+1.05+40.38%1421825.44%
EA180126C001150002018-01-22 11:31AM EST115.002.602.993.10+0.36+16.07%3623824.66%
EA180126C001160002018-01-22 11:25AM EST116.001.902.212.34+0.34+21.79%1128624.17%
EA180126C001170002018-01-22 11:34AM EST117.001.331.591.66+0.17+14.66%4822123.34%
EA180126C001180002018-01-22 12:04PM EST118.001.161.111.16+0.46+65.71%7824523.71%
EA180126C001190002018-01-22 11:47AM EST119.000.590.700.78+0.06+11.32%242324.07%
EA180126C001200002018-01-22 10:52AM EST120.000.380.420.53+0.03+8.57%10013525.00%
EA180126C001220002018-01-22 11:59AM EST122.000.200.180.23-0.26-56.52%31526.56%
EA180126C001230002018-01-05 11:54PM EST123.000.170.290.430.00-2137.31%
EA180126C001240002018-01-19 10:42AM EST124.000.080.050.11-0.04-33.33%15129.00%
EA180126C001250002018-01-08 2:16PM EST125.000.270.040.140.00-1513834.18%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA180126P000800002018-01-03 9:43AM EST80.000.040.000.070.00-18100134.38%
EA180126P000850002018-01-17 12:52PM EST85.000.020.000.320.00-199142.38%
EA180126P000900002018-01-02 9:41AM EST90.000.300.020.130.00-11107.03%
EA180126P000950002018-01-19 12:00PM EST95.000.060.000.07-0.21-77.78%11279.30%
EA180126P000960002017-12-08 11:46PM EST96.001.100.361.280.00-120136.82%
EA180126P000965002018-01-04 11:33AM EST96.500.260.070.170.00-13888.87%
EA180126P000975002018-01-04 3:59PM EST97.500.400.100.190.00-354287.89%
EA180126P000980002018-01-11 12:32PM EST98.000.090.000.130.00-11075.39%
EA180126P000985002017-12-08 11:46PM EST98.501.471.451.740.00-150152.20%
EA180126P000990002018-01-19 12:00PM EST99.000.170.000.13+0.05+41.67%18471.68%
EA180126P000995002018-01-10 12:19PM EST99.500.120.020.120.00-1270.70%
EA180126P001000002018-01-18 10:35AM EST100.000.360.000.130.00-14667.97%
EA180126P001010002018-01-16 11:05AM EST101.000.090.000.330.00-39875.68%
EA180126P001020002018-01-17 12:41PM EST102.000.100.000.140.00-701361.72%
EA180126P001030002018-01-18 11:21AM EST103.000.190.000.130.00-345657.42%
EA180126P001040002018-01-18 11:19AM EST104.000.080.000.130.00-112953.91%
EA180126P001050002018-01-19 3:02PM EST105.000.020.000.13-0.08-80.00%410950.39%
EA180126P001060002018-01-16 11:05AM EST106.000.240.000.120.00-37952.15%
EA180126P001070002018-01-19 3:47PM EST107.000.080.010.13-0.09-52.94%1512149.02%
EA180126P001080002018-01-19 3:30PM EST108.000.050.030.12-0.30-85.71%318044.43%
EA180126P001090002018-01-22 11:57AM EST109.000.050.060.19-0.30-85.71%110544.92%
EA180126P001100002018-01-22 10:40AM EST110.000.090.040.10-0.07-43.75%1012135.35%
EA180126P001110002018-01-19 2:25PM EST111.000.230.160.23-0.27-54.00%6011438.28%
EA180126P001120002018-01-19 3:42PM EST112.000.280.260.34-0.39-58.21%967838.04%
EA180126P001130002018-01-22 11:58AM EST113.000.190.170.21-0.26-57.78%8513628.61%
EA180126P001140002018-01-22 11:53AM EST114.000.350.280.33-0.40-53.33%2712427.93%
EA180126P001150002018-01-22 11:58AM EST115.000.510.430.50-0.43-45.74%1609027.10%
EA180126P001160002018-01-22 12:01PM EST116.000.750.710.82-0.79-51.30%1202127.88%
EA180126P001170002018-01-22 12:01PM EST117.001.121.021.11-0.70-38.46%14826.15%
EA180126P001200002018-01-16 2:33PM EST120.007.653.505.750.00-6660.40%
EA180126P001210002018-01-22 10:28AM EST121.004.403.604.35-0.75-14.56%20341.99%
EA180126P001250002018-01-19 11:49PM EST125.009.558.709.050.00-7075.39%