EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA180928C001000002018-09-20 12:00PM EDT100.0014.2514.9515.250.00-3389.06%
EA180928C001040002018-09-17 11:35AM EDT104.0010.059.7513.550.00-51588.18%
EA180928C001050002018-09-07 12:26PM EDT105.0010.7510.4510.70+2.60+31.90%1580.22%
EA180928C001060002018-09-14 11:52PM EDT106.008.658.558.700.00-5039.84%
EA180928C001080002018-09-21 11:44PM EDT108.007.757.057.350.00-1052.25%
EA180928C001090002018-09-21 11:23AM EDT109.006.856.106.40+3.55+107.58%4452.39%
EA180928C001100002018-09-24 9:34AM EDT110.004.405.055.30-0.75-14.56%367543.99%
EA180928C001110002018-09-14 11:52PM EDT111.004.503.555.250.00-101059.38%
EA180928C001120002018-09-24 10:13AM EDT112.003.553.353.50-0.38-9.67%205836.43%
EA180928C001130002018-09-24 11:47AM EDT113.002.412.582.70-0.48-16.61%6710433.64%
EA180928C001140002018-09-24 12:05PM EDT114.001.791.891.96-0.38-17.51%7121230.76%
EA180928C001150002018-09-24 12:47PM EDT115.001.361.231.33-0.23-14.47%20061128.37%
EA180928C001160002018-09-24 12:44PM EDT116.000.890.830.88-0.32-26.45%9239727.39%
EA180928C001170002018-09-24 12:48PM EDT117.000.600.540.58-0.24-28.57%45825527.39%
EA180928C001180002018-09-24 11:03AM EDT118.000.300.340.37-0.27-47.37%1521327.49%
EA180928C001190002018-09-24 11:20AM EDT119.000.230.220.24-0.16-41.03%1719128.08%
EA180928C001200002018-09-24 11:23AM EDT120.000.140.140.16-0.11-44.00%7720629.00%
EA180928C001210002018-09-24 10:07AM EDT121.000.160.090.10-0.01-5.88%104029.49%
EA180928C001220002018-09-24 10:03AM EDT122.000.100.060.07-0.04-28.57%23630.66%
EA180928C001230002018-09-24 10:59AM EDT123.000.050.040.06-0.08-61.54%211333.01%
EA180928C001240002018-09-21 10:15AM EDT124.000.090.050.08+0.04+80.00%407237.89%
EA180928C001250002018-09-21 2:35PM EDT125.000.060.040.07+0.01+20.00%1015540.04%
EA180928C001260002018-09-21 3:48PM EDT126.000.050.030.14-0.10-66.67%64848.93%
EA180928C001270002018-09-10 12:01PM EDT127.000.190.030.210.00-25050.59%
EA180928C001280002018-09-13 3:08PM EDT128.000.130.040.170.00-24552.34%
EA180928C001290002018-09-21 9:30AM EDT129.000.060.000.10-0.05-45.45%34554.88%
EA180928C001300002018-09-11 11:30AM EDT130.000.100.010.150.00-104655.66%
EA180928C001310002018-09-24 9:35AM EDT131.000.010.000.03-0.11-91.67%32550.78%
EA180928C001320002018-09-12 10:43AM EDT132.000.120.000.170.00-5524161.72%
EA180928C001330002018-09-11 11:30AM EDT133.000.070.020.110.00-101561.72%
EA180928C001340002018-09-19 9:53AM EDT134.000.220.000.210.00-12169.53%
EA180928C001350002018-09-18 11:18AM EDT135.000.070.000.210.00-15572.27%
EA180928C001360002018-09-06 3:12PM EDT136.000.100.060.110.00-3872.46%
EA180928C001370002018-09-04 1:22PM EDT137.000.110.020.160.00-1875.59%
EA180928C001380002018-09-14 11:53AM EDT138.000.080.000.11+0.01+14.29%24972.66%
EA180928C001390002018-09-19 9:53AM EDT139.000.090.000.030.00-1464.06%
EA180928C001400002018-09-18 10:31AM EDT140.000.440.000.200.00-319384.57%
EA180928C001410002018-09-12 11:28AM EDT141.000.110.000.070.00-824375.00%
EA180928C001420002018-08-24 1:35PM EDT142.000.580.590.75-0.09-13.43%100128.81%
EA180928C001430002018-09-18 11:18AM EDT143.000.040.000.200.00-1591.80%
EA180928C001450002018-09-18 10:31AM EDT145.000.380.000.200.00-32496.68%
EA180928C001500002018-09-10 10:11AM EDT150.000.050.000.050.00-3690.63%
EA180928C001550002018-08-17 11:50PM EDT155.000.290.140.360.00-11137.31%
PutsforSeptember 28, 2018