U.S. markets close in 3 hours 20 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.61+2.44 (+1.97%)
As of 12:39PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA201204C001000002020-11-20 2:39PM EST100.0023.1726.1527.100.00-3974.22%
EA201204C001100002020-11-16 12:06AM EST110.0011.7116.2517.200.00--064.65%
EA201204C001110002020-11-27 10:56AM EST111.0013.0515.2516.250.00-11263.48%
EA201204C001120002020-11-16 12:06AM EST112.006.3014.2515.100.00--152.15%
EA201204C001140002020-11-30 9:59AM EST114.0011.3512.1513.10+5.66+99.47%3270.75%
EA201204C001150002020-11-25 2:35PM EST115.006.5911.2012.100.00-1566.36%
EA201204C001160002020-11-30 10:24AM EST116.0010.0010.5011.35+4.00+66.67%2454.88%
EA201204C001170002020-11-27 10:09AM EST117.007.109.5010.100.00-1757.52%
EA201204C001180002020-11-27 10:28AM EST118.006.788.459.05+0.28+4.31%308351.32%
EA201204C001190002020-11-30 11:49AM EST119.007.447.308.30+1.65+28.50%83854.44%
EA201204C001200002020-11-30 11:49AM EST120.006.506.407.70+1.56+31.58%1434759.47%
EA201204C001210002020-11-30 9:37AM EST121.004.375.256.25+0.50+12.92%410343.26%
EA201204C001220002020-11-30 11:32AM EST122.004.554.555.10+1.25+37.88%88234.47%
EA201204C001230002020-11-30 12:16PM EST123.004.134.054.30+1.45+54.10%1610134.18%
EA201204C001240002020-11-30 12:09PM EST124.003.203.203.55+1.18+58.42%6136333.72%
EA201204C001250002020-11-30 12:23PM EST125.002.502.512.80+0.94+60.26%19829632.06%
EA201204C001260002020-11-30 12:24PM EST126.002.001.982.13+0.81+68.07%1969530.62%
EA201204C001270002020-11-30 12:24PM EST127.001.541.481.58+0.69+81.18%876429.83%
EA201204C001280002020-11-30 12:18PM EST128.001.031.041.15+0.45+77.59%1236729.54%
EA201204C001290002020-11-30 12:15PM EST129.000.750.730.80+0.28+59.57%1135929.15%
EA201204C001300002020-11-30 12:20PM EST130.000.570.530.58+0.24+72.73%35117529.79%
EA201204C001310002020-11-30 12:14PM EST131.000.350.370.43+0.04+12.90%1825030.81%
EA201204C001320002020-11-30 11:46AM EST132.000.230.240.30+0.05+27.78%20313931.25%
EA201204C001330002020-11-30 12:15PM EST133.000.180.190.22+0.01+5.88%359432.23%
EA201204C001340002020-11-30 11:41AM EST134.000.120.130.170.00-13633.50%
EA201204C001350002020-11-30 12:10PM EST135.000.110.100.15-0.02-15.38%5635.84%
EA201204C001360002020-11-09 9:30AM EST136.000.200.080.17-0.30-60.00%1640.04%
EA201204C001380002020-11-16 1:14PM EST138.000.280.000.360.00-1155.08%
EA201204C001400002020-11-16 10:21AM EST140.000.010.000.520.00-12357.13%
EA201204C001450002020-11-24 9:38AM EST145.000.050.000.560.00-1173.14%
EA201204C001500002020-11-27 11:54AM EST150.000.070.000.380.00-191980.86%
EA201204C001550002020-11-02 3:23PM EST155.000.360.000.200.00--8083.98%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA201204P001000002020-11-06 12:28PM EST100.000.420.000.210.00-15216999.61%
EA201204P001050002020-11-24 9:39AM EST105.000.030.000.34-0.12-80.00%12288.67%
EA201204P001080002020-11-18 3:28PM EST108.000.400.000.100.00-81763.28%
EA201204P001090002020-11-27 10:13AM EST109.000.100.000.700.00-2785.74%
EA201204P001100002020-11-27 11:10AM EST110.000.110.000.700.00-13981.54%
EA201204P001110002020-11-30 11:57AM EST111.000.060.030.08-0.05-45.45%331,15054.69%
EA201204P001120002020-11-25 3:40PM EST112.000.250.000.490.00-32867.58%
EA201204P001130002020-11-27 9:30AM EST113.000.210.050.090.00-38750.20%
EA201204P001140002020-11-30 11:57AM EST114.000.070.050.12-0.11-61.11%321,12451.56%
EA201204P001150002020-11-30 10:18AM EST115.000.120.080.11-0.09-42.86%117847.27%
EA201204P001160002020-11-30 10:28AM EST116.000.130.000.13-0.11-45.83%114345.12%
EA201204P001170002020-11-30 11:39AM EST117.000.160.110.14-0.14-46.67%63442.19%
EA201204P001180002020-11-30 12:01PM EST118.000.190.160.17-0.20-51.28%2111840.23%
EA201204P001190002020-11-30 9:57AM EST119.000.320.180.21-0.13-28.89%258438.38%
EA201204P001200002020-11-30 11:45AM EST120.000.280.230.29-0.34-54.84%5014737.50%
EA201204P001210002020-11-30 11:50AM EST121.000.460.310.36-0.36-43.90%5010235.55%
EA201204P001220002020-11-30 12:03PM EST122.000.510.410.48-0.55-51.89%7011134.33%
EA201204P001230002020-11-30 12:21PM EST123.000.650.600.66-0.79-54.86%553133.64%
EA201204P001240002020-11-30 12:24PM EST124.000.830.770.86-1.14-57.87%965232.23%
EA201204P001250002020-11-30 12:16PM EST125.001.160.951.17-1.19-50.64%631731.79%
EA201204P001260002020-11-30 11:59AM EST126.001.731.441.56-1.19-40.75%502931.40%
EA201204P001270002020-11-30 11:29AM EST127.002.391.932.04-1.48-38.24%8631.10%
EA201204P001280002020-11-27 10:41AM EST128.004.552.412.820.00-1334.55%
EA201204P001290002020-11-27 12:23PM EST129.005.453.153.450.00-1534.18%
EA201204P001300002020-11-06 12:13PM EST130.0011.823.704.700.00-3344.63%
EA201204P001350002020-11-06 12:13PM EST135.0016.508.009.200.00-3457.86%
EA201204P001380002020-11-18 1:31PM EST138.0021.1011.1512.150.00--251.07%