Advertisement
Advertisement
U.S. Markets open in 1 hr 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.98-1.03 (-0.79%)
At close: 04:00PM EST
129.44 -0.54 (-0.42%)
Pre-Market: 07:00AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA220128C001200002021-12-22 10:06AM EST120.0013.7513.8516.050.00--1247.07%
EA220128C001210002021-12-23 10:09AM EST121.0011.6012.3514.450.00-22219.82%
EA220128C001230002021-12-29 1:02PM EST123.0011.1011.2512.650.00-11213.87%
EA220128C001250002021-12-16 3:19PM EST125.007.759.5010.550.00-22193.16%
EA220128C001260002021-12-13 12:10AM EST126.004.958.659.800.00--4186.87%
EA220128C001270002022-01-05 10:34AM EST127.0010.157.559.05+0.68+7.18%128176.86%
EA220128C001280002021-12-20 12:10PM EST128.005.606.808.050.00-98167.77%
EA220128C001290002021-12-21 3:43PM EST129.006.606.206.950.00-130158.89%
EA220128C001300002022-01-03 2:14PM EST130.006.305.556.100.00-153152.10%
EA220128C001310002021-12-27 9:51AM EST131.005.374.855.700.00-118149.80%
EA220128C001320002022-01-03 12:25PM EST132.004.134.204.800.00-1038140.97%
EA220128C001330002022-01-04 2:55PM EST133.004.923.604.150.00-541135.21%
EA220128C001340002022-01-04 3:17PM EST134.004.703.203.850.00-322135.89%
EA220128C001350002022-01-05 3:36PM EST135.003.602.833.15-0.25-6.49%239130.76%
EA220128C001360002021-12-31 12:01PM EST136.002.612.432.780.00-152128.81%
EA220128C001370002022-01-05 11:04AM EST137.003.152.062.41+1.31+71.20%3673126.32%
EA220128C001380002022-01-03 3:05PM EST138.002.271.742.070.00-830124.12%
EA220128C001390002022-01-05 2:37PM EST139.001.921.481.89+0.14+7.87%538124.46%
EA220128C001400002022-01-05 10:27AM EST140.001.851.231.51+0.22+13.50%597120.70%
EA220128C001410002022-01-05 2:37PM EST141.001.360.981.31+0.27+24.77%45118.95%
EA220128C001420002022-01-03 2:48PM EST142.001.080.781.200.00-725119.04%
EA220128C001430002022-01-03 3:21PM EST143.001.000.631.070.00-220118.95%
EA220128C001450002022-01-04 2:57PM EST145.000.640.300.980.00-743119.92%
EA220128C001500002022-01-05 2:54PM EST150.000.280.170.33+0.09+47.37%313117.29%
EA220128C001550002021-12-28 12:51PM EST155.000.320.000.600.00-12142.97%
EA220128C001600002021-12-17 10:09AM EST160.000.370.000.840.00-2020174.22%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA220128P000950002021-12-31 1:45PM EST95.000.210.000.750.00-33249.22%
EA220128P001000002021-12-17 1:32PM EST100.000.520.002.150.00-66274.61%
EA220128P001100002021-12-28 12:51PM EST110.000.430.070.470.00-12138.87%
EA220128P001140002021-12-13 9:58AM EST114.001.410.012.360.00-13170.51%
EA220128P001150002021-12-23 12:36PM EST115.000.680.220.570.00-513118.36%
EA220128P001160002021-12-21 12:17PM EST116.000.900.311.040.00-519129.39%
EA220128P001170002021-12-23 12:36PM EST117.000.770.240.540.00-55105.08%
EA220128P001180002021-12-22 10:47AM EST118.000.990.370.600.00-64104.49%
EA220128P001190002021-12-23 11:34AM EST119.001.100.370.710.00-14100.88%
EA220128P001200002021-12-28 10:06AM EST120.000.760.440.670.00-12194.73%
EA220128P001210002022-01-04 3:27PM EST121.000.470.490.780.00-31491.50%
EA220128P001220002021-12-23 10:11AM EST122.001.500.520.800.00-53685.35%
EA220128P001230002022-01-04 3:27PM EST123.000.580.610.970.00-35083.30%
EA220128P001240002021-12-29 11:11AM EST124.001.230.701.020.00-219578.13%
EA220128P001250002022-01-03 10:27AM EST125.001.040.841.190.00-311775.34%
EA220128P001260002022-01-03 11:28AM EST126.001.230.951.340.00-12170.85%
EA220128P001270002022-01-03 10:24AM EST127.001.451.121.440.00-12765.67%
EA220128P001280002022-01-04 1:19PM EST128.001.091.371.730.00-25163.33%
EA220128P001290002022-01-03 2:38PM EST129.001.441.571.840.00-53456.49%
EA220128P001300002022-01-04 1:19PM EST130.001.461.832.210.00-32852.34%
EA220128P001310002022-01-04 1:11PM EST131.001.802.152.560.00-35052.15%
EA220128P001320002022-01-04 1:11PM EST132.002.082.602.890.00-92443.75%
EA220128P001330002022-01-04 12:46PM EST133.002.453.003.400.00-31436.13%
EA220128P001340002022-01-04 11:49AM EST134.002.803.353.900.00-2100.00%
EA220128P001350002022-01-05 2:39PM EST135.003.303.854.40-1.20-26.67%330.00%
EA220128P001400002022-01-03 3:26PM EST140.005.916.958.000.00-110.00%
EA220128P001410002021-12-30 1:24PM EST141.007.157.508.850.00--10.00%
EA220128P001420002022-01-05 9:35AM EST142.007.038.259.70-3.77-34.91%10100.00%
EA220128P001430002022-01-05 9:35AM EST143.007.819.2010.25-1.51-16.20%1110.00%
Advertisement
Advertisement