EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA181221C000650002018-11-19 10:57AM EST65.0019.9516.0517.550.00-23115.33%
EA181221C000750002018-12-11 12:34PM EST75.008.807.257.550.00-2352.88%
EA181221C000780002018-12-13 9:39AM EST78.006.154.705.000.00-4451.51%
EA181221C000790002018-12-07 11:50PM EST79.005.005.155.450.00-111172.56%
EA181221C000800002018-12-12 12:03PM EST80.004.603.203.400.00-17545.65%
EA181221C000810002018-12-11 12:34PM EST81.003.882.622.780.00-126544.90%
EA181221C000815002018-12-07 11:52AM EST81.504.102.412.500.00-68244.63%
EA181221C000820002018-12-13 10:00AM EST82.002.082.052.16-1.77-45.97%26942.85%
EA181221C000825002018-12-12 12:03PM EST82.502.851.821.900.00-12542.29%
EA181221C000830002018-12-13 9:45AM EST83.001.821.631.70-0.51-21.89%206042.55%
EA181221C000835002018-12-13 9:35AM EST83.501.751.451.46-0.47-21.17%215941.65%
EA181221C000840002018-12-13 9:46AM EST84.001.291.251.31-0.56-30.27%233442.24%
EA181221C000850002018-12-13 9:54AM EST85.000.940.951.01-0.51-35.17%13,39942.43%
EA181221C000855002018-12-12 2:58PM EST85.501.320.810.870.00-39642.24%
EA181221C000860002018-12-13 9:33AM EST86.000.930.680.74-0.63-40.38%230341.94%
EA181221C000865002018-12-12 11:47AM EST86.501.120.570.630.00-278741.80%
EA181221C000870002018-12-12 1:14PM EST87.001.200.480.570.00-39142.68%
EA181221C000875002018-12-13 9:59AM EST87.500.460.420.49-0.50-52.08%119242.77%
EA181221C000880002018-12-12 1:30PM EST88.000.800.360.410.00-4011742.48%
EA181221C000885002018-12-07 3:40PM EST88.500.990.280.400.00-111544.39%
EA181221C000890002018-12-13 9:33AM EST89.000.400.230.34-0.08-16.67%215344.34%
EA181221C000895002018-12-10 10:42AM EST89.500.920.210.320.00-36245.61%
EA181221C000900002018-12-13 9:48AM EST90.000.190.180.28-0.21-52.50%1652,80146.00%
EA181221C000905002018-12-04 1:25PM EST90.500.470.150.260.00-11046.97%
EA181221C000910002018-12-12 3:43PM EST91.000.270.130.210.00-2143046.39%
EA181221C000915002018-12-11 10:21AM EST91.500.430.100.210.00-17648.24%
EA181221C000920002018-12-12 1:31PM EST92.000.250.090.190.00-19533948.83%
EA181221C000925002018-12-11 10:23AM EST92.500.360.080.170.00-126649.41%
EA181221C000930002018-12-13 9:35AM EST93.000.100.070.16-0.20-66.67%11550.39%
EA181221C000935002018-12-06 12:12PM EST93.500.350.000.150.00-23851.37%
EA181221C000940002018-12-07 10:29AM EST94.000.310.050.130.00-73651.56%
EA181221C000950002018-12-12 3:41PM EST95.000.100.000.120.00-65,61953.91%
EA181221C000960002018-12-10 2:09PM EST96.000.210.000.100.00-1014055.08%
EA181221C000970002018-12-03 2:25PM EST97.000.250.000.500.00-758669.24%
EA181221C000980002018-12-12 3:47PM EST98.000.050.000.500.00-310372.46%
EA181221C000990002018-12-03 2:25PM EST99.000.190.000.500.00-141575.59%
EA181221C001000002018-12-12 1:44PM EST100.000.030.010.050.00-1469,49455.47%
EA181221C001010002018-12-03 2:30PM EST101.000.140.020.500.00-122882.32%
EA181221C001050002018-12-11 2:36PM EST105.000.050.010.250.00-32,41082.81%
EA181221C001100002018-12-12 12:19PM EST110.000.040.000.250.00-31,78394.53%
EA181221C001150002018-12-06 2:35PM EST115.000.030.000.010.00-252,02071.88%
EA181221C001200002018-12-04 9:34AM EST120.000.030.000.050.00-12,32095.31%
EA181221C001250002018-12-10 11:09AM EST125.000.040.000.050.00-57,182103.91%
EA181221C001300002018-11-30 9:47AM EST130.000.010.000.050.00-47,276112.50%
EA181221C001350002018-11-28 9:35AM EST135.000.010.000.050.00-5808120.31%
EA181221C001400002018-11-13 2:31PM EST140.000.020.000.050.00-422,482128.13%
EA181221C001450002018-11-15 11:50AM EST145.000.010.000.250.00-11,122163.28%
EA181221C001500002018-11-21 11:24AM EST150.000.020.000.020.00-32,418131.25%
EA181221C001550002018-11-12 3:38PM EST155.000.040.000.010.00-4031,420128.13%
EA181221C001600002018-11-12 10:19AM EST160.000.040.000.010.00-50010,449134.38%
EA181221C001650002018-11-12 10:19AM EST165.000.020.000.010.00-2501,681140.63%
EA181221C001700002018-11-12 2:44PM EST170.000.020.000.010.00-4031,408143.75%
EA181221C001750002018-11-12 2:44PM EST175.000.020.000.010.00-250329150.00%
EA181221C001800002018-11-12 2:44PM EST180.000.020.000.010.00-306920156.25%
EA181221C001850002018-07-19 8:30AM EST185.002.470.000.500.00-1024240.23%
EA181221C001900002018-09-25 9:11AM EST190.000.090.000.500.00-753246.48%
EA181221C001950002018-09-27 2:33PM EST195.000.050.000.500.00-2682252.54%
EA181221C002000002018-08-07 12:37PM EST200.000.230.000.500.00-1399258.40%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA181221P000500002018-12-11 9:32AM EST50.000.010.000.010.00-510,496106.25%
EA181221P000600002018-12-06 12:04PM EST60.000.050.000.500.00-125865118.16%
EA181221P000650002018-12-11 9:32AM EST65.000.080.000.100.00-501,35769.92%
EA181221P000700002018-12-12 9:45AM EST70.000.080.080.140.00-1350057.23%
EA181221P000720002018-12-07 11:50PM EST72.000.230.400.670.00-7071.48%
EA181221P000735002018-12-10 11:13AM EST73.500.520.190.280.00-13550.10%
EA181221P000740002018-12-13 9:34AM EST74.000.300.240.30-0.09-23.08%34950.88%
EA181221P000745002018-12-07 11:50PM EST74.500.450.700.890.00-15066.21%
EA181221P000750002018-12-13 9:38AM EST75.000.300.290.36+0.02+7.14%11,44248.34%
EA181221P000760002018-12-11 9:41AM EST76.000.400.390.520.00-22348.68%
EA181221P000770002018-12-13 9:34AM EST77.000.550.530.59-0.63-53.39%33545.07%
EA181221P000780002018-12-13 9:56AM EST78.000.750.710.79+0.25+50.00%41344.34%
EA181221P000790002018-12-13 9:38AM EST79.000.750.900.96+0.13+20.97%123041.80%
EA181221P000800002018-12-13 9:43AM EST80.000.941.201.27-0.10-9.62%21,32241.26%
EA181221P000810002018-12-12 11:57AM EST81.001.191.571.650.00-813240.72%
EA181221P000815002018-12-12 12:04PM EST81.501.351.741.820.00-1013139.53%
EA181221P000820002018-12-12 11:57AM EST82.001.512.002.090.00-1325039.94%
EA181221P000825002018-12-13 9:52AM EST82.502.222.282.37+0.52+30.59%304940.14%
EA181221P000830002018-12-13 9:35AM EST83.002.232.492.60+0.31+16.15%110839.01%
EA181221P000835002018-12-12 11:57AM EST83.502.132.752.870.00-311538.23%
EA181221P000840002018-12-13 10:00AM EST84.003.203.153.30+0.71+28.51%1031740.38%
EA181221P000850002018-12-13 10:00AM EST85.003.903.753.95+0.90+30.00%142,85339.26%
EA181221P000855002018-12-11 9:36AM EST85.502.814.054.350.00-26539.89%
EA181221P000860002018-12-12 10:36AM EST86.003.254.504.750.00-17640.19%
EA181221P000865002018-12-04 2:10PM EST86.505.554.905.200.00-10841.50%
EA181221P000870002018-12-04 12:53PM EST87.005.505.255.850.00-11148.10%
EA181221P000875002018-12-04 1:27PM EST87.506.555.756.000.00-112040.53%
EA181221P000880002018-12-11 2:45PM EST88.004.955.756.400.00-61039.36%
EA181221P000885002018-11-27 1:15PM EST88.505.806.606.900.00-1141.50%
EA181221P000890002018-11-30 12:05PM EST89.005.407.057.350.00-101041.60%
EA181221P000895002018-11-29 3:55PM EST89.505.057.358.150.00-141454.44%
EA181221P000900002018-12-12 2:53PM EST90.007.137.808.500.00-91,94851.51%
EA181221P000905002018-12-04 12:53PM EST90.508.408.259.100.00-4857.18%
EA181221P000910002018-12-07 11:50PM EST91.006.928.859.300.00-11446.97%
EA181221P000915002018-12-07 11:50PM EST91.509.659.309.850.00-383351.27%
EA181221P000920002018-12-03 3:36PM EST92.008.309.4010.300.00-11150.59%
EA181221P000925002018-11-27 2:07PM EST92.508.4510.1010.800.00-5552.34%
EA181221P000930002018-12-07 10:50AM EST93.008.6710.3511.350.00-11456.74%
EA181221P000940002018-11-30 10:19AM EST94.008.3511.6012.900.00-1654.39%
EA181221P000950002018-12-13 9:44AM EST95.0012.3912.8513.15+0.57+4.82%22,69149.02%
EA181221P000990002018-11-28 3:46PM EST99.0013.5516.5517.400.00-1079.69%
EA181221P001000002018-12-13 9:54AM EST100.0018.0017.8518.25+3.40+23.29%124672.85%
EA181221P001050002018-12-12 9:31AM EST105.0020.6322.6023.700.00-12375.20%
EA181221P001100002018-12-11 9:49AM EST110.0025.5727.9028.200.00-113094.14%
EA181221P001150002018-11-28 11:14AM EST115.0030.3032.3034.000.00-111097.66%
EA181221P001200002018-11-27 11:45AM EST120.0035.5236.3539.150.00-18177.25%
EA181221P001250002018-11-21 3:52PM EST125.0040.9142.1043.550.00-821159.18%
EA181221P001300002018-11-14 1:03PM EST130.0044.0547.4548.750.00-2000109.38%
EA181221P001350002018-12-12 9:30AM EST135.0050.5352.8553.200.00-53145.31%
EA181221P001400002018-10-29 12:03PM EST140.0047.6056.8059.350.00-51234.81%
EA181221P001450002018-07-31 11:11AM EST145.0019.0562.4563.650.00-1500207.81%
EA181221P001500002018-10-18 11:16AM EST150.0043.9466.3568.850.00-30230.08%
EA181221P001550002018-10-26 2:01PM EST155.0058.0372.2573.550.00-20218.56%
EA181221P001600002018-12-12 9:30AM EST160.0075.5077.8078.150.00-40173.44%
EA181221P001800002018-06-29 1:59PM EST180.0039.3097.6598.550.00-44175.00%
EA181221P001950002018-12-13 9:54AM EST195.00108.65112.80113.300.00-250248.05%