EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA200228C000980002020-02-25 9:30AM EST98.0010.200.000.000.00-200.00%
EA200228C001000002020-02-24 10:10AM EST100.007.100.000.000.00-100.00%
EA200228C001010002020-02-25 2:24PM EST101.005.300.000.000.00-500.00%
EA200228C001020002020-02-25 2:49PM EST102.004.650.000.000.00-1900.00%
EA200228C001030002020-02-25 3:19PM EST103.004.003.203.40-0.60-13.04%501452.73%
EA200228C001040002020-02-25 3:43PM EST104.002.810.000.000.00-5400.00%
EA200228C001050002020-02-25 3:57PM EST105.001.991.912.10-1.01-33.67%1236350.05%
EA200228C001060002020-02-25 3:59PM EST106.001.510.000.000.00-4501.56%
EA200228C001070002020-02-25 3:47PM EST107.001.210.000.000.00-9306.25%
EA200228C001080002020-02-25 3:56PM EST108.000.740.000.000.00-12706.25%
EA200228C001090002020-02-25 3:55PM EST109.000.440.000.000.00-256012.50%
EA200228C001100002020-02-25 3:55PM EST110.000.310.000.000.00-177012.50%
EA200228C001110002020-02-25 2:57PM EST111.000.220.000.000.00-43012.50%
EA200228C001120002020-02-25 2:06PM EST112.000.140.000.000.00-28012.50%
EA200228C001130002020-02-24 9:30AM EST113.000.050.000.080.00-127345.12%
EA200228C001140002020-02-25 11:33AM EST114.000.050.000.000.00-73025.00%
EA200228C001150002020-02-25 3:36PM EST115.000.030.000.000.00-9025.00%
EA200228C001160002020-02-13 9:49AM EST116.000.170.000.000.00-1025.00%
EA200228C001170002020-02-05 3:43PM EST117.000.360.060.060.00-11959.38%
EA200228C001180002020-02-25 9:30AM EST118.000.030.000.000.00-4025.00%
EA200228C001190002020-02-14 9:45AM EST119.000.070.010.060.00-3462.11%
EA200228C001200002020-02-06 2:01PM EST120.000.170.000.000.00-1025.00%
EA200228C001210002020-02-03 9:56AM EST121.000.080.000.000.00-1025.00%
EA200228C001220002020-02-03 2:48PM EST122.000.040.000.000.00-29050.00%
EA200228C001230002020-02-03 12:33PM EST123.000.060.000.040.00-1171.09%
EA200228C001250002020-01-28 3:00PM EST125.000.600.000.060.00-1681.25%
EA200228C001300002020-01-30 3:05PM EST130.000.310.000.110.00-1525105.47%
EA200228C001350002020-02-04 2:47PM EST135.000.040.000.000.00-1050.00%
EA200228C001400002020-02-04 2:47PM EST140.000.010.000.060.00--1126.56%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA200228P000950002020-02-03 9:38AM EST95.000.150.000.000.00-67025.00%
EA200228P000970002020-02-10 3:09PM EST97.000.080.000.000.00--025.00%
EA200228P000980002020-02-25 11:24AM EST98.000.080.000.000.00-2025.00%
EA200228P000990002020-02-25 11:53AM EST99.000.150.000.000.00-4012.50%
EA200228P001000002020-02-25 3:04PM EST100.000.210.000.000.00-17012.50%
EA200228P001010002020-02-25 3:50PM EST101.000.440.420.48+0.23+109.52%48050.49%
EA200228P001020002020-02-25 2:08PM EST102.000.360.600.66+0.19+111.76%94650.34%
EA200228P001030002020-02-25 3:52PM EST103.000.840.000.000.00-1606.25%
EA200228P001040002020-02-25 3:45PM EST104.000.970.000.000.00-7303.13%
EA200228P001050002020-02-25 3:59PM EST105.001.520.000.000.00-1,19501.56%
EA200228P001060002020-02-25 2:48PM EST106.001.640.000.000.00-21600.00%
EA200228P001070002020-02-25 3:53PM EST107.002.550.000.000.00-94400.00%
EA200228P001080002020-02-25 3:53PM EST108.003.203.203.40+1.23+62.44%63216246.48%
EA200228P001090002020-02-25 3:54PM EST109.003.950.000.000.00-5000.00%
EA200228P001100002020-02-25 1:29PM EST110.003.600.000.000.00-1400.00%
EA200228P001110002020-02-25 1:16PM EST111.004.005.606.05+0.05+1.27%1064855.66%
EA200228P001120002020-02-25 3:50PM EST112.006.656.356.95+1.90+40.00%255557.03%
EA200228P001130002020-02-25 9:58AM EST113.004.700.000.000.00-500.00%
EA200228P001140002020-02-21 3:28PM EST114.006.910.000.000.00-1600.00%
EA200228P001150002020-02-18 10:18AM EST115.005.400.000.000.00-700.00%
EA200228P001160002020-02-10 11:33AM EST116.006.750.000.000.00--00.00%
EA200228P001170002020-02-20 2:03PM EST117.008.450.000.000.00--00.00%
EA200228P001210002020-02-19 9:44AM EST121.0010.7514.5016.600.00--2138.97%
EA200228P001250002020-02-13 2:48PM EST125.0016.000.000.000.00--00.00%