EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA190329C000755002019-03-18 12:04AM EDT75.5024.2026.4028.150.00-55166.50%
EA190329C000765002019-03-18 12:04AM EDT76.5023.2025.4027.250.00-44164.45%
EA190329C000800002019-03-22 11:53PM EDT80.0022.3621.9523.850.00-11148.83%
EA190329C000805002019-03-20 2:03PM EDT80.5016.8421.4523.550.00-11152.05%
EA190329C000820002019-03-20 10:09AM EDT82.0015.1519.9522.800.00-913161.96%
EA190329C000825002019-02-08 1:52PM EDT82.5014.2519.3020.650.00-1199.61%
EA190329C000835002019-02-08 3:53PM EDT83.5014.1518.5519.500.00-11100.59%
EA190329C000840002019-03-22 11:53PM EDT84.0013.1018.1018.900.00-3395.51%
EA190329C000845002019-02-07 1:22PM EDT84.504.2517.4518.350.00-131378.91%
EA190329C000850002019-03-15 9:31AM EDT85.0014.8016.9517.950.00-5784.77%
EA190329C000855002019-03-22 11:53PM EDT85.5014.0016.4517.400.00-131378.91%
EA190329C000860002019-03-22 10:15AM EDT86.0016.4016.0016.90+4.37+36.33%21480.27%
EA190329C000865002019-03-15 9:44AM EDT86.5013.3015.4516.550.00-14083.59%
EA190329C000880002019-03-22 2:50PM EDT88.0015.5314.2514.75+3.83+32.74%185276.37%
EA190329C000885002019-03-15 10:10AM EDT88.5010.2013.5014.450.00-22371.68%
EA190329C000900002019-03-22 2:36PM EDT90.0012.7212.3012.90+2.83+28.61%354074.41%
EA190329C000910002019-03-21 9:42AM EDT91.009.2011.0511.950.00-13162.31%
EA190329C000915002019-03-05 12:06PM EDT91.506.5510.8011.450.00-101068.36%
EA190329C000920002019-03-21 3:56PM EDT92.0012.9010.3011.000.00-1767.19%
EA190329C000925002019-03-20 12:32PM EDT92.505.409.8510.450.00-21464.65%
EA190329C000930002019-03-22 12:25PM EDT93.009.409.409.95-0.04-0.42%102663.28%
EA190329C000935002019-03-20 10:53AM EDT93.504.958.909.500.00-9961.82%
EA190329C000940002019-03-22 11:53PM EDT94.008.708.409.050.00-14560.35%
EA190329C000945002019-03-22 3:51PM EDT94.508.147.958.60+0.50+6.54%254759.67%
EA190329C000950002019-03-22 2:19PM EDT95.007.877.508.15-2.22-22.00%710258.89%
EA190329C000955002019-03-22 10:42AM EDT95.507.706.957.50+0.08+1.05%712052.05%
EA190329C000960002019-03-22 2:02PM EDT96.006.906.757.20+0.05+0.73%1017258.30%
EA190329C000965002019-03-22 10:52AM EDT96.506.856.256.80+2.70+65.06%217156.84%
EA190329C000970002019-03-22 3:31PM EDT97.006.055.906.25-1.90-23.90%135455.23%
EA190329C000975002019-03-22 10:42AM EDT97.506.055.355.80-2.00-24.84%726251.95%
EA190329C000980002019-03-22 3:54PM EDT98.005.355.155.45-1.55-22.46%601,07054.88%
EA190329C000985002019-03-22 12:47PM EDT98.504.204.704.95-1.35-24.32%366152.05%
EA190329C000990002019-03-22 3:20PM EDT99.004.804.354.65-1.71-26.27%7115152.78%
EA190329C001000002019-03-22 3:10PM EDT100.004.123.653.90-1.73-29.57%9150651.42%
EA190329C001010002019-03-22 3:59PM EDT101.003.153.053.30-1.85-37.00%11122551.56%
EA190329C001020002019-03-22 3:59PM EDT102.002.602.542.71-1.85-41.57%43317351.39%
EA190329C001030002019-03-22 3:40PM EDT103.002.192.052.22-1.61-42.37%22126851.12%
EA190329C001040002019-03-22 3:54PM EDT104.001.681.661.84-1.47-46.67%45926451.76%
EA190329C001050002019-03-22 3:59PM EDT105.001.381.341.47-1.50-52.08%4,39269851.95%
EA190329C001060002019-03-22 3:58PM EDT106.001.081.051.20-1.32-55.00%1709652.39%
EA190329C001070002019-03-22 3:58PM EDT107.000.860.860.97-1.07-55.44%1,78815553.42%
EA190329C001080002019-03-22 3:03PM EDT108.000.820.680.80-0.77-48.43%18758154.35%
EA190329C001090002019-03-22 3:46PM EDT109.000.550.520.63-0.69-55.65%602654.54%
EA190329C001100002019-03-22 3:43PM EDT110.000.490.420.59-0.68-58.12%46464357.03%
EA190329C001150002019-03-22 2:15PM EDT115.000.200.130.18-0.26-56.52%10629360.16%
EA190329C001200002019-03-22 12:03PM EDT120.000.060.000.17-0.13-68.42%2115969.34%
EA190329C001250002019-03-22 10:54AM EDT125.000.050.000.18-0.03-37.50%2010884.57%
EA190329C001300002019-03-22 11:53PM EDT130.000.030.000.200.00-933699.61%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA190329P000745002019-03-22 11:53PM EDT74.500.010.000.040.00-7520107.81%
EA190329P000750002019-03-05 10:31AM EDT75.000.100.000.190.00-310128.91%
EA190329P000755002019-02-08 4:58PM EDT75.500.450.000.190.00-189102126.56%
EA190329P000760002019-02-08 2:10PM EDT76.000.380.000.190.00-21124.22%
EA190329P000765002019-02-08 2:11PM EDT76.500.460.000.340.00-421133.79%
EA190329P000770002019-03-11 1:35PM EDT77.000.050.000.190.00-112119.14%
EA190329P000775002019-03-12 3:21PM EDT77.500.090.000.190.00-44116.80%
EA190329P000780002019-02-26 4:26PM EDT78.000.270.000.190.00-10114.45%
EA190329P000785002019-03-11 2:26PM EDT78.500.050.001.780.00-10177.64%
EA190329P000795002019-02-08 4:55PM EDT79.501.650.000.190.00-11107.62%
EA190329P000800002019-03-11 12:01PM EDT80.000.100.000.190.00-67105.47%
EA190329P000805002019-03-14 12:26PM EDT80.500.060.000.200.00-45103.91%
EA190329P000810002019-03-22 11:53PM EDT81.000.040.000.050.00-8049683.59%
EA190329P000815002019-03-13 1:00PM EDT81.500.100.010.080.00-42288.28%
EA190329P000820002019-03-04 3:15PM EDT82.000.330.000.190.00-11996.09%
EA190329P000825002019-03-18 3:37PM EDT82.500.070.000.190.00-259293.75%
EA190329P000830002019-03-01 4:28PM EDT83.000.350.000.200.00-2692.38%
EA190329P000835002019-03-14 10:16AM EDT83.500.110.000.200.00-1190.23%
EA190329P000840002019-03-08 1:49PM EDT84.000.210.000.200.00-10887.89%
EA190329P000845002019-03-15 12:26PM EDT84.500.050.000.200.00-3385.55%
EA190329P000850002019-03-21 2:00PM EDT85.000.050.000.320.00-132690.63%
EA190329P000855002019-03-13 1:38PM EDT85.500.150.000.500.00-320496.48%
EA190329P000860002019-03-21 2:33PM EDT86.000.040.000.080.00-182068.36%
EA190329P000865002019-03-19 11:06AM EDT86.500.190.000.080.00-202166.41%
EA190329P000870002019-03-22 10:19AM EDT87.000.100.010.17+0.05+100.00%5673.05%
EA190329P000875002019-03-19 2:15PM EDT87.500.180.000.080.00-1462.50%
EA190329P000880002019-03-21 10:55AM EDT88.000.050.000.090.00-64961.72%
EA190329P000885002019-03-21 12:41PM EDT88.500.100.000.090.00-1652559.77%
EA190329P000890002019-03-22 12:37PM EDT89.000.120.000.10+0.02+20.00%133058.59%
EA190329P000900002019-03-22 3:48PM EDT90.000.100.000.12-0.02-16.67%1111656.25%
EA190329P000910002019-03-20 1:28PM EDT91.000.380.020.210.00-18119458.40%
EA190329P000915002019-03-22 11:43AM EDT91.500.220.040.21+0.08+57.14%62857.03%
EA190329P000920002019-03-22 10:27AM EDT92.000.220.070.23+0.01+4.76%35056.84%
EA190329P000925002019-03-21 1:09PM EDT92.500.240.130.180.00-91454.88%
EA190329P000930002019-03-22 3:55PM EDT93.000.200.140.20-0.02-9.09%944453.71%
EA190329P000935002019-03-22 3:58PM EDT93.500.230.170.24-0.02-8.00%31,76453.52%
EA190329P000940002019-03-22 3:37PM EDT94.000.250.200.35-0.05-16.67%225454.98%
EA190329P000945002019-03-22 2:16PM EDT94.500.300.240.33-0.12-28.57%62852.93%
EA190329P000950002019-03-22 3:38PM EDT95.000.280.310.41-0.09-24.32%27826553.71%
EA190329P000955002019-03-22 2:24PM EDT95.500.390.310.43-0.03-7.14%2851.47%
EA190329P000960002019-03-22 3:32PM EDT96.000.440.390.490.00-27511151.42%
EA190329P000965002019-03-22 3:45PM EDT96.500.550.460.57+0.07+14.58%802451.22%
EA190329P000970002019-03-22 1:36PM EDT97.000.630.520.72+0.09+16.67%6815351.66%
EA190329P000975002019-03-22 1:40PM EDT97.500.740.600.80+0.11+17.46%1015450.93%
EA190329P000980002019-03-22 3:58PM EDT98.000.830.720.85+0.10+13.70%30732550.10%
EA190329P000985002019-03-22 2:53PM EDT98.500.780.830.98+0.01+1.30%1509551.90%
EA190329P000990002019-03-22 3:59PM EDT99.001.070.991.10+0.20+22.99%96930651.32%
EA190329P001000002019-03-22 3:50PM EDT100.001.391.321.42+0.31+28.70%1,60232651.07%
EA190329P001010002019-03-22 3:30PM EDT101.001.571.641.80+0.25+18.94%36411550.78%
EA190329P001020002019-03-22 3:59PM EDT102.002.172.082.25+0.51+30.72%36728550.66%
EA190329P001030002019-03-22 3:42PM EDT103.002.672.592.77+0.57+27.14%37031850.61%
EA190329P001040002019-03-22 3:26PM EDT104.003.053.203.40+0.59+23.98%20020051.54%
EA190329P001050002019-03-22 3:59PM EDT105.004.013.854.05+1.16+40.70%14122651.61%
EA190329P001060002019-03-22 3:51PM EDT106.004.734.504.80+1.08+29.59%163252.73%
EA190329P001070002019-03-21 12:21PM EDT107.005.055.305.600.00-204650.05%
EA190329P001080002019-03-21 12:21PM EDT108.005.856.106.400.00-162254.35%
EA190329P001100002019-03-22 11:53PM EDT110.008.307.858.200.00-82151.66%
EA190329P001150002019-03-06 4:21PM EDT115.0020.7012.3513.350.00-2062.70%
EA190329P001200002019-02-19 1:01AM EDT120.0015.9717.1518.300.00-2066.41%