EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA180727C001200002018-07-23 10:08AM EDT120.0026.5126.0026.60+5.51+26.24%1297.46%
EA180727C001230002018-06-18 12:50PM EDT123.0022.7322.0026.00+22.73+100.00%11107.72%
EA180727C001300002018-07-18 11:01AM EDT130.0018.9015.6519.800.00-112101.61%
EA180727C001310002018-07-11 2:39PM EDT131.0016.2614.2518.35+16.26+100.00%6185.89%
EA180727C001320002018-07-13 11:45PM EDT132.0015.4915.8019.750.00-40135.69%
EA180727C001330002018-06-19 2:11PM EDT133.0013.2513.6516.60+13.25+100.00%211997.27%
EA180727C001340002018-06-18 9:30AM EDT134.0015.0012.7014.00+15.00+100.00%63374.61%
EA180727C001350002018-07-18 11:42AM EDT135.0014.0310.9515.150.00-2686.13%
EA180727C001360002018-07-23 9:59AM EDT136.0010.8510.9011.15-1.35-11.07%33157.76%
EA180727C001370002018-07-18 3:19PM EDT137.0013.109.2512.450.00-101572.51%
EA180727C001380002018-07-20 9:49AM EDT138.0011.378.4011.45+3.61+46.52%10569.19%
EA180727C001390002018-07-20 10:32AM EDT139.0010.309.509.75+0.25+2.49%213577.12%
EA180727C001400002018-07-20 2:01PM EDT140.009.178.708.95-0.78-7.84%1218575.20%
EA180727C001410002018-07-11 1:54PM EDT141.008.457.908.25+8.45+100.00%211273.78%
EA180727C001420002018-07-23 10:20AM EDT142.006.676.306.45-1.41-17.45%142456.64%
EA180727C001430002018-07-23 9:57AM EDT143.005.205.655.80-1.43-21.57%88856.54%
EA180727C001440002018-07-23 12:17PM EDT144.005.245.005.20-1.10-17.35%4031456.23%
EA180727C001450002018-07-23 9:57AM EDT145.004.204.504.60-1.22-22.51%1321756.42%
EA180727C001460002018-07-23 12:19PM EDT146.004.154.004.10-1.01-19.57%5838256.74%
EA180727C001470002018-07-23 12:06PM EDT147.003.603.503.60-0.74-17.05%3813356.47%
EA180727C001480002018-07-23 12:17PM EDT148.003.203.053.15-0.50-13.51%1914956.30%
EA180727C001490002018-07-23 12:48PM EDT149.002.762.662.75-0.64-18.82%7513656.40%
EA180727C001500002018-07-23 12:33PM EDT150.002.462.302.37-0.51-17.17%3771,54656.25%
EA180727C001525002018-07-23 12:50PM EDT152.501.611.561.62-0.44-21.46%1979556.23%
EA180727C001550002018-07-23 11:58AM EDT155.001.151.051.08-0.30-20.69%4420356.62%
EA180727C001575002018-07-23 12:54PM EDT157.500.700.710.72-0.27-27.84%587257.52%
EA180727C001600002018-07-23 12:54PM EDT160.000.480.470.51-0.27-36.00%29792658.98%
EA180727C001625002018-07-23 12:15PM EDT162.500.370.350.37-0.15-28.85%611361.47%
EA180727C001650002018-07-20 3:41PM EDT165.000.400.350.46-0.48-54.55%638470.02%
EA180727C001675002018-07-23 9:59AM EDT167.500.220.220.25-0.12-35.29%321668.26%
EA180727C001700002018-07-23 11:56AM EDT170.000.190.180.23-0.07-26.92%18272.27%
EA180727C001750002018-07-17 11:32AM EDT175.000.340.070.270.00-12614180.66%
EA180727C001775002018-07-20 11:51PM EDT177.500.160.050.240.00-15083.59%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA180727P001150002018-07-23 12:23PM EDT115.000.010.000.31-0.16-94.12%114105.66%
EA180727P001200002018-07-13 9:31AM EDT120.000.140.000.20+0.14+100.00%12983.40%
EA180727P001230002018-07-13 11:11AM EDT123.000.280.060.23+0.28+100.00%408779.10%
EA180727P001240002018-07-23 12:39PM EDT124.000.070.040.23-0.76-91.57%40275.00%
EA180727P001250002018-07-12 1:27PM EDT125.000.350.170.33+0.35+100.00%35980.66%
EA180727P001260002018-07-23 10:25AM EDT126.000.120.070.13-0.09-42.86%114965.43%
EA180727P001270002018-07-20 11:49AM EDT127.000.180.020.20-0.43-70.49%210863.48%
EA180727P001280002018-07-23 9:59AM EDT128.000.200.120.18-0.03-13.04%33963.97%
EA180727P001290002018-07-19 11:52AM EDT129.000.240.100.220.00-10110361.62%
EA180727P001300002018-07-23 11:26AM EDT130.000.240.210.23+0.04+20.00%12262.31%
EA180727P001310002018-07-20 10:02AM EDT131.000.290.210.27-0.14-32.56%22960.16%
EA180727P001320002018-07-23 12:18PM EDT132.000.300.310.33+0.01+3.45%232860.64%
EA180727P001330002018-07-20 2:21PM EDT133.000.350.330.39-0.23-39.66%42258.79%
EA180727P001340002018-07-23 12:48PM EDT134.000.460.470.49+0.06+15.00%151859.62%
EA180727P001350002018-07-23 11:47AM EDT135.000.560.570.59-0.01-1.75%116558.98%
EA180727P001360002018-07-23 12:46PM EDT136.000.680.690.72+0.05+7.94%109758.59%
EA180727P001370002018-07-23 11:37AM EDT137.000.840.840.87+0.11+15.07%13614258.30%
EA180727P001380002018-07-23 12:46PM EDT138.000.981.001.04+0.07+7.69%6312257.76%
EA180727P001390002018-07-23 12:31PM EDT139.001.191.221.23+0.08+7.21%1075057.52%
EA180727P001400002018-07-23 12:09PM EDT140.001.441.451.49+0.12+9.09%7113557.42%
EA180727P001410002018-07-23 10:55AM EDT141.001.691.711.77+0.15+9.74%206857.20%
EA180727P001420002018-07-23 11:32AM EDT142.002.042.012.08+0.36+21.43%4928256.96%
EA180727P001430002018-07-23 9:42AM EDT143.002.542.362.43+0.53+26.37%4316556.86%
EA180727P001440002018-07-23 12:07PM EDT144.002.802.752.84+0.23+8.95%1622556.91%
EA180727P001450002018-07-23 10:54AM EDT145.003.103.203.30+0.34+12.32%2644557.18%
EA180727P001460002018-07-23 11:09AM EDT146.003.863.703.75+0.52+15.57%6663657.13%
EA180727P001470002018-07-23 11:09AM EDT147.004.404.204.30+0.56+14.58%286857.20%
EA180727P001480002018-07-23 10:53AM EDT148.004.654.804.85+0.33+7.64%1839257.42%
EA180727P001490002018-07-23 10:33AM EDT149.005.505.355.45+0.90+19.57%2219657.06%
EA180727P001500002018-07-23 9:51AM EDT150.006.355.906.10+1.12+21.41%2111856.49%
EA180727P001525002018-07-23 10:11AM EDT152.507.607.657.85+0.35+4.83%421756.40%
EA180727P001550002018-07-13 11:45PM EDT155.008.838.708.950.00-15037.65%
EA180727P001650002018-07-20 11:51PM EDT165.0017.3517.5518.050.00-20200.00%
EA180727P001700002018-07-20 11:51PM EDT170.0022.1520.3524.750.00-1414106.59%