Advertisement
U.S. markets open in 4 hours 44 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
132.48-1.79 (-1.33%)
At close: 04:00PM EDT
131.07 -1.41 (-1.06%)
After hours: 07:18PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA240322C001290002024-03-15 3:50PM EDT129.005.703.704.000.00-2331.69%
EA240322C001310002024-02-27 3:18PM EDT131.008.802.202.450.00-34429.13%
EA240322C001320002024-03-18 12:26PM EDT132.002.301.601.80-2.50-52.08%65828.03%
EA240322C001330002024-03-18 3:59PM EDT133.001.201.101.25-3.00-71.43%26326.98%
EA240322C001340002024-03-18 3:57PM EDT134.000.750.700.85-1.02-57.63%256926.76%
EA240322C001350002024-03-18 12:29PM EDT135.000.700.400.55-0.70-50.00%328726.51%
EA240322C001360002024-03-18 2:34PM EDT136.000.420.250.35-0.63-60.00%241226.66%
EA240322C001370002024-03-18 1:32PM EDT137.000.280.150.20-0.51-64.56%104026.27%
EA240322C001380002024-03-18 12:18PM EDT138.000.150.050.15-0.35-70.00%3280228.13%
EA240322C001390002024-03-18 3:22PM EDT139.000.150.000.15-0.10-40.00%45231.74%
EA240322C001400002024-03-18 9:30AM EDT140.000.200.000.55+0.05+33.33%32850.49%
EA240322C001410002024-03-15 2:37PM EDT141.000.100.000.950.00-146152.30%
EA240322C001420002024-03-18 9:58AM EDT142.000.050.000.05-0.04-44.44%214034.38%
EA240322C001430002024-03-07 10:30AM EDT143.001.090.000.750.00-52056.45%
EA240322C001440002024-03-18 10:47AM EDT144.000.150.000.20-0.08-34.78%26751.76%
EA240322C001450002024-03-11 1:13PM EDT145.000.360.000.750.00-21763.72%
EA240322C001460002024-03-11 11:11AM EDT146.000.240.000.750.00-1367.29%
EA240322C001470002024-03-08 11:08AM EDT147.000.390.000.750.00-4570.70%
EA240322C001480002024-03-07 11:27AM EDT148.000.150.000.950.00-1178.61%
EA240322C001490002024-03-18 10:47AM EDT149.000.090.000.95-0.25-73.53%2682.08%
EA240322C001500002024-03-12 9:39AM EDT150.000.080.000.950.00-2585.50%
EA240322C001525002024-02-22 2:03PM EDT152.500.410.001.350.00-11102.44%
EA240322C001550002024-02-22 2:25PM EDT155.000.240.000.800.00-2197.95%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA240322P001200002024-02-05 2:31PM EDT120.000.300.000.500.00--1063.38%
EA240322P001250002024-03-12 10:24AM EDT125.000.080.001.350.00-32357.08%
EA240322P001260002024-03-12 10:36AM EDT126.000.090.050.150.00--133.20%
EA240322P001270002024-03-18 10:02AM EDT127.000.140.100.200.00-20331.35%
EA240322P001280002024-03-18 3:55PM EDT128.000.250.200.30+0.06+31.58%56630.57%
EA240322P001290002024-03-18 3:56PM EDT129.000.310.300.40+0.06+24.00%351628.57%
EA240322P001300002024-03-18 3:59PM EDT130.000.550.450.60+0.24+77.42%623027.93%
EA240322P001310002024-03-18 3:56PM EDT131.000.840.700.85+0.24+40.00%201026.78%
EA240322P001320002024-03-18 3:04PM EDT132.000.851.101.25+0.10+13.33%2531726.76%
EA240322P001330002024-03-18 3:53PM EDT133.001.461.551.70+0.25+20.66%122725.71%
EA240322P001340002024-03-18 2:59PM EDT134.001.822.152.30+0.35+23.81%206525.39%
EA240322P001350002024-03-18 3:47PM EDT135.002.532.853.10+0.83+48.82%77112427.20%
EA240322P001360002024-03-18 3:26PM EDT136.003.403.604.10+1.15+51.11%366732.57%
EA240322P001370002024-03-18 1:53PM EDT137.004.104.506.60+0.78+23.49%162969.92%
EA240322P001380002024-03-18 3:47PM EDT138.004.975.406.80+0.87+21.22%51381359.13%
EA240322P001390002024-03-18 1:21PM EDT139.005.854.708.00+1.07+22.38%61768.90%
EA240322P001400002024-03-18 12:07PM EDT140.005.805.709.000.00-41374.12%
EA240322P001410002024-03-18 11:26AM EDT141.008.106.9010.40+1.86+29.81%41888.23%
EA240322P001420002024-02-26 4:20PM EDT142.002.108.2011.000.00-2084.08%
EA240322P001430002024-03-18 10:01AM EDT143.009.408.6012.00+1.60+20.51%1388.87%
EA240322P001440002024-03-18 11:32AM EDT144.0011.039.6013.00+8.01+265.23%2293.51%
EA240322P001450002024-02-16 4:27PM EDT145.004.268.7012.700.00-1153.81%
EA240322P001460002024-03-18 11:20AM EDT146.0012.8011.6015.00+1.15+9.87%11102.44%
EA240322P001480002024-02-29 10:30AM EDT148.007.8213.7016.800.00-22105.52%
EA240322P001500002024-02-29 10:30AM EDT150.009.4815.6019.000.00-10119.29%