EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA190524C000750002019-05-15 9:52AM EDT75.0021.6020.4520.850.00-2550.00%
EA190524C000850002019-05-20 10:27AM EDT85.008.6010.6510.80-0.90-9.47%2461.33%
EA190524C000865002019-05-21 1:07PM EDT86.509.409.159.30+1.00+11.90%131053.71%
EA190524C000870002019-05-21 1:13PM EDT87.008.908.658.80+2.80+45.90%161451.17%
EA190524C000875002019-05-21 3:15PM EDT87.508.408.158.35+2.80+50.00%211751.37%
EA190524C000880002019-05-21 1:22PM EDT88.007.957.707.85+2.75+52.88%71550.98%
EA190524C000885002019-05-21 3:15PM EDT88.507.407.207.35+1.40+23.33%151553.91%
EA190524C000890002019-05-21 2:17PM EDT89.006.956.706.85+2.10+43.30%512150.88%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA190524P000650002019-05-13 12:09AM EDT65.000.060.000.060.00--8151.56%
EA190524P000865002019-05-20 11:37AM EDT86.500.090.000.030.00-155246.09%
EA190524P000875002019-05-21 9:44AM EDT87.500.120.000.05-0.10-45.45%2010445.31%
EA190524P000885002019-05-21 3:39PM EDT88.500.050.050.07-0.39-88.64%198342.97%
EA190524P000910002019-05-21 1:52PM EDT91.000.170.170.19-0.79-82.29%2083238.18%
EA190524P000920002019-05-21 3:58PM EDT92.000.280.270.30-1.19-80.95%4929137.01%
EA190524P000965002019-05-21 2:14PM EDT96.501.651.701.79-2.00-54.79%8719032.96%
EA190524P000980002019-05-21 2:58PM EDT98.002.742.712.83-0.86-23.89%806333.11%
EA190524P001020002019-05-21 1:34PM EDT102.005.856.256.50-3.35-36.41%91142.77%
EA190524P001030002019-05-21 3:15PM EDT103.007.207.257.50-2.95-29.06%142447.66%
EA190524P001050002019-05-20 12:31PM EDT105.0011.309.259.50+0.80+7.62%132456.84%
EA190524P001060002019-05-08 10:23AM EDT106.0011.1010.2010.500.00--161.33%
EA190524P001080002019-05-17 1:56PM EDT108.0010.4512.2512.500.00-3652.34%