U.S. Markets close in 1 hr 7 mins

Electronic Arts Inc. (EA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.14+0.17 (+0.15%)
As of 2:53PM EDT. Market open.
People also watch
ATVITTWOAVGOEXPEPYPL
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA170721C000700002017-07-21 2:33PM EDT70.0043.0138.4542.700.741.75%20554.30%
EA170721C000800002017-06-02 11:53PM EDT80.0033.8033.1035.800.00-11616.60%
EA170721C000900002017-07-20 2:50PM EDT90.0021.8522.1522.400.00-1010223.05%
EA170721C000950002017-07-13 10:18AM EDT95.0015.5213.1515.450.00-230.00%
EA170721C000970002017-07-13 3:37PM EDT97.0012.2511.7513.650.00-110.00%
EA170721C000980002017-06-29 9:55AM EDT98.009.138.109.750.00-110.00%
EA170721C000990002017-07-21 10:31AM EDT99.0012.4013.1513.404.1349.94%11138.67%
EA170721C001000002017-07-20 3:41PM EDT100.0012.0012.0512.400.00-652118.75%
EA170721C001010002017-07-21 12:10PM EDT101.0011.4411.1011.301.3413.27%121103.91%
EA170721C001020002017-07-21 12:04PM EDT102.0010.5010.1010.352.1025.00%232101.56%
EA170721C001030002017-07-20 3:48PM EDT103.009.089.109.200.00-23867.19%
EA170721C001040002017-07-12 9:51AM EDT104.005.705.005.500.00-1270.00%
EA170721C001050002017-07-21 2:03PM EDT105.007.217.057.151.2320.57%416553.13%
EA170721C001060002017-07-21 1:07PM EDT106.006.396.106.251.9945.23%415656.25%
EA170721C001070002017-07-21 1:22PM EDT107.005.805.105.250.9519.59%2049860.94%
EA170721C001080002017-07-21 1:28PM EDT108.004.854.104.251.0025.97%3927151.56%
EA170721C001090002017-07-21 2:31PM EDT109.003.253.103.200.258.33%2581,92535.94%
EA170721C001100002017-07-21 2:30PM EDT110.002.202.112.190.2010.00%15779625.59%
EA170721C001110002017-07-21 1:07PM EDT111.001.751.111.260.5545.83%4546921.19%
EA170721C001120002017-07-21 2:29PM EDT112.000.330.230.36-0.20-37.74%14658912.16%
EA170721C001130002017-07-21 2:31PM EDT113.000.010.000.01-0.19-95.00%485118.59%
EA170721C001140002017-07-21 1:25PM EDT114.000.010.000.03-0.01-50.00%516220.12%
EA170721C001150002017-07-21 2:03PM EDT115.000.010.000.01-0.02-66.67%33,42923.44%
EA170721C001160002017-07-14 2:30PM EDT116.000.060.030.08-0.12-66.67%612143.75%
EA170721C001170002017-07-18 10:57AM EDT117.000.120.000.090.00-43153.52%
EA170721C001180002017-07-13 12:47PM EDT118.000.080.000.050.00-23954.69%
EA170721C001190002017-07-03 11:19AM EDT119.000.080.000.270.00-32875.78%
EA170721C001200002017-07-20 12:25PM EDT120.000.010.000.110.00-244170.31%
EA170721C001210002017-07-14 9:40AM EDT121.000.080.000.040.0360.00%110266.41%
EA170721C001220002017-07-18 10:57AM EDT122.000.070.000.090.00-45081.25%
EA170721C001230002017-07-13 1:47PM EDT123.000.020.000.040.00-1178.13%
EA170721C001250002017-07-13 1:01PM EDT125.000.190.000.200.00-166114.84%
EA170721C001300002017-07-13 1:01PM EDT130.000.080.000.050.00-165120.31%
EA170721C001350002017-06-02 11:53PM EDT135.000.050.050.090.00-120168.75%
EA170721C001400002017-06-13 9:30AM EDT140.000.750.000.360.00-23227.34%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA170721P000700002017-07-13 10:15AM EDT70.000.010.000.010.00-18163300.00%
EA170721P000750002017-07-13 10:15AM EDT75.000.010.000.010.00-27265256.25%
EA170721P000800002017-07-14 12:55PM EDT80.000.010.000.010.00-9228218.75%
EA170721P000850002017-07-20 9:30AM EDT85.000.250.000.010.00-181181.25%
EA170721P000900002017-07-14 9:48AM EDT90.000.020.000.040.00-1192170.31%
EA170721P000950002017-07-07 12:05PM EDT95.000.170.090.18-0.05-22.73%1542175.78%
EA170721P000970002017-07-17 12:44PM EDT97.000.050.000.030.00-1351114.06%
EA170721P000980002017-07-07 10:47AM EDT98.000.300.210.29-0.18-37.50%319167.97%
EA170721P000990002017-07-20 9:39AM EDT99.000.010.000.030.00-11799.22%
EA170721P001000002017-07-21 2:03PM EDT100.000.020.000.06-0.01-33.33%13,745100.78%
EA170721P001010002017-07-12 1:19PM EDT101.000.120.040.080.00-1013103.91%
EA170721P001020002017-07-21 12:25PM EDT102.000.070.000.040.06600.00%111881.25%
EA170721P001030002017-07-20 11:04AM EDT103.000.020.000.030.00-149470.31%
EA170721P001040002017-07-21 2:08PM EDT104.000.010.000.01-0.04-80.00%238556.25%
EA170721P001050002017-07-21 2:03PM EDT105.000.020.000.02-0.01-33.33%302,38153.13%
EA170721P001060002017-07-21 2:08PM EDT106.000.050.000.04-0.02-28.57%234351.56%
EA170721P001070002017-07-21 12:25PM EDT107.000.080.000.11-0.01-11.11%168352.73%
EA170721P001080002017-07-21 2:21PM EDT108.000.010.000.02-0.02-66.67%101,35136.72%
EA170721P001090002017-07-21 11:42AM EDT109.000.010.000.19-0.04-80.00%135048.83%
EA170721P001100002017-07-21 2:33PM EDT110.000.020.000.03-0.07-77.78%221,02322.85%
EA170721P001110002017-07-21 2:20PM EDT111.000.030.000.03-0.25-89.29%1637014.06%
EA170721P001120002017-07-21 1:51PM EDT112.000.130.060.13-0.58-81.69%863678.20%
EA170721P001130002017-07-21 12:41PM EDT113.000.620.800.88-0.93-60.00%1214510.16%
EA170721P001140002017-07-21 1:07PM EDT114.001.321.791.87-2.78-67.80%525116.41%
EA170721P001150002017-07-21 1:39PM EDT115.002.682.792.85-0.44-14.10%433310.00%
EA170721P001160002017-07-11 9:50AM EDT116.007.756.757.400.00-387206.06%
EA170721P001170002017-07-21 2:30PM EDT117.007.054.754.850.00-100.00%
EA170721P001180002017-07-21 12:23PM EDT118.005.805.705.80-1.70-22.67%110.00%
EA170721P001190002017-07-21 12:23PM EDT119.006.806.806.90-0.50-6.85%1559.77%
EA170721P001200002017-06-27 10:37AM EDT120.009.7212.6514.600.00-116378.81%