Advertisement
Advertisement
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230317C00095000 | 2022-08-01 12:48PM EST | 95.00 | 39.45 | 38.25 | 38.95 | 0.00 | - | - | 1 | 102.58% |
| EA230317C00110000 | 2022-08-02 2:24PM EST | 110.00 | 25.60 | 25.50 | 26.15 | 0.00 | - | 2 | 2 | 84.27% |
| EA230317C00120000 | 2022-07-26 10:36AM EST | 120.00 | 20.20 | 18.50 | 18.95 | 0.00 | - | - | 29 | 77.16% |
| EA230317C00125000 | 2022-07-19 10:05AM EST | 125.00 | 14.20 | 15.25 | 15.65 | 0.00 | - | - | 6 | 73.33% |
| EA230317C00130000 | 2022-07-25 2:41PM EST | 130.00 | 13.74 | 12.40 | 12.85 | 0.00 | - | - | 10 | 70.58% |
| EA230317C00135000 | 2022-08-09 9:16AM EST | 135.00 | 9.50 | 10.00 | 10.35 | 0.00 | - | 38 | 48 | 68.35% |
| EA230317C00140000 | 2022-08-11 9:37AM EST | 140.00 | 8.80 | 8.00 | 8.20 | +0.30 | +3.53% | 28 | 57 | 66.57% |
| EA230317C00145000 | 2022-08-03 10:11AM EST | 145.00 | 8.35 | 6.25 | 6.40 | 0.00 | - | 1 | 6 | 64.87% |
| EA230317C00150000 | 2022-07-15 9:48AM EST | 150.00 | 4.15 | 4.70 | 4.95 | 0.00 | - | - | 2 | 63.16% |
| EA230317C00160000 | 2022-07-27 1:26PM EST | 160.00 | 4.00 | 2.73 | 3.10 | 0.00 | - | - | 1 | 62.29% |
| EA230317C00165000 | 2022-08-10 8:40AM EST | 165.00 | 2.18 | 2.08 | 2.32 | +2.18 | - | - | 1 | 61.62% |
| EA230317C00170000 | 2022-08-05 9:11AM EST | 170.00 | 1.98 | 1.54 | 1.82 | 0.00 | - | 324 | 309 | 61.39% |
| EA230317C00190000 | 2022-08-02 2:31PM EST | 190.00 | 0.75 | 0.46 | 0.65 | 0.00 | - | 2 | 1 | 61.08% |
| EA230317C00195000 | 2022-08-02 2:30PM EST | 195.00 | 0.64 | 0.30 | 0.61 | 0.00 | - | 2 | 1 | 62.01% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA230317P00065000 | 2022-08-02 8:30AM EST | 65.00 | 0.58 | 0.28 | 0.68 | 0.00 | - | 1 | 1 | 104.49% |
| EA230317P00080000 | 2022-07-26 12:04PM EST | 80.00 | 1.39 | 0.63 | 1.18 | 0.00 | - | - | 3 | 86.96% |
| EA230317P00085000 | 2022-07-26 2:02PM EST | 85.00 | 1.71 | 1.09 | 1.28 | 0.00 | - | - | 2 | 82.91% |
| EA230317P00090000 | 2022-07-20 10:26AM EST | 90.00 | 2.27 | 1.43 | 1.57 | 0.00 | - | - | 4 | 78.42% |
| EA230317P00095000 | 2022-07-15 8:59AM EST | 95.00 | 3.45 | 1.79 | 2.03 | 0.00 | - | - | 3 | 74.32% |
| EA230317P00100000 | 2022-07-29 8:45AM EST | 100.00 | 2.93 | 2.36 | 2.49 | 0.00 | - | - | 2 | 70.34% |
| EA230317P00105000 | 2022-08-09 8:31AM EST | 105.00 | 3.30 | 3.05 | 3.20 | 0.00 | - | 4 | 11 | 66.93% |
| EA230317P00110000 | 2022-07-21 8:53AM EST | 110.00 | 5.30 | 3.90 | 4.10 | 0.00 | - | - | 3 | 63.61% |
| EA230317P00115000 | 2022-07-27 9:45AM EST | 115.00 | 5.80 | 5.05 | 5.20 | 0.00 | - | - | 5 | 60.58% |
| EA230317P00120000 | 2022-08-09 10:54AM EST | 120.00 | 7.05 | 6.40 | 6.60 | 0.00 | - | 8 | 11 | 57.54% |
| EA230317P00125000 | 2022-07-19 9:21AM EST | 125.00 | 11.75 | 8.15 | 8.35 | 0.00 | - | - | 21 | 54.92% |
| EA230317P00130000 | 2022-08-11 9:01AM EST | 130.00 | 9.85 | 10.25 | 10.50 | -0.10 | -1.01% | 13 | 5 | 52.42% |
| EA230317P00135000 | 2022-08-11 9:37AM EST | 135.00 | 12.10 | 12.75 | 13.00 | -0.20 | -1.63% | 14 | 20 | 50.51% |
| EA230317P00140000 | 2022-08-08 9:37AM EST | 140.00 | 14.60 | 15.60 | 15.95 | 0.00 | - | - | 30 | 48.17% |
| EA230317P00155000 | 2022-07-29 10:07AM EST | 155.00 | 25.80 | 26.45 | 27.00 | 0.00 | - | - | 2 | 38.70% |
| EA230317P00170000 | 2022-08-05 9:10AM EST | 170.00 | 38.85 | 39.85 | 40.40 | 0.00 | - | - | 11 | 0.00% |
| EA230317P00175000 | 2022-07-29 8:50AM EST | 175.00 | 43.15 | 44.60 | 45.35 | 0.00 | - | - | 10 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
