EA - Electronic Arts Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA180928C00100000 | 2018-09-20 12:00PM EDT | 100.00 | 14.25 | 14.95 | 15.25 | 0.00 | - | 3 | 3 | 89.06% |
| EA180928C00104000 | 2018-09-17 11:35AM EDT | 104.00 | 10.05 | 9.75 | 13.55 | 0.00 | - | 5 | 15 | 88.18% |
| EA180928C00105000 | 2018-09-07 12:26PM EDT | 105.00 | 10.75 | 10.45 | 10.70 | +2.60 | +31.90% | 1 | 5 | 80.22% |
| EA180928C00106000 | 2018-09-14 11:52PM EDT | 106.00 | 8.65 | 8.55 | 8.70 | 0.00 | - | 5 | 0 | 39.84% |
| EA180928C00108000 | 2018-09-21 11:44PM EDT | 108.00 | 7.75 | 7.05 | 7.35 | 0.00 | - | 1 | 0 | 52.25% |
| EA180928C00109000 | 2018-09-21 11:23AM EDT | 109.00 | 6.85 | 6.10 | 6.40 | +3.55 | +107.58% | 4 | 4 | 52.39% |
| EA180928C00110000 | 2018-09-24 9:34AM EDT | 110.00 | 4.40 | 5.05 | 5.30 | -0.75 | -14.56% | 36 | 75 | 43.99% |
| EA180928C00111000 | 2018-09-14 11:52PM EDT | 111.00 | 4.50 | 3.55 | 5.25 | 0.00 | - | 10 | 10 | 59.38% |
| EA180928C00112000 | 2018-09-24 10:13AM EDT | 112.00 | 3.55 | 3.35 | 3.50 | -0.38 | -9.67% | 20 | 58 | 36.43% |
| EA180928C00113000 | 2018-09-24 11:47AM EDT | 113.00 | 2.41 | 2.58 | 2.70 | -0.48 | -16.61% | 67 | 104 | 33.64% |
| EA180928C00114000 | 2018-09-24 12:05PM EDT | 114.00 | 1.79 | 1.89 | 1.96 | -0.38 | -17.51% | 71 | 212 | 30.76% |
| EA180928C00115000 | 2018-09-24 12:47PM EDT | 115.00 | 1.36 | 1.23 | 1.33 | -0.23 | -14.47% | 200 | 611 | 28.37% |
| EA180928C00116000 | 2018-09-24 12:44PM EDT | 116.00 | 0.89 | 0.83 | 0.88 | -0.32 | -26.45% | 92 | 397 | 27.39% |
| EA180928C00117000 | 2018-09-24 12:48PM EDT | 117.00 | 0.60 | 0.54 | 0.58 | -0.24 | -28.57% | 458 | 255 | 27.39% |
| EA180928C00118000 | 2018-09-24 11:03AM EDT | 118.00 | 0.30 | 0.34 | 0.37 | -0.27 | -47.37% | 15 | 213 | 27.49% |
| EA180928C00119000 | 2018-09-24 11:20AM EDT | 119.00 | 0.23 | 0.22 | 0.24 | -0.16 | -41.03% | 17 | 191 | 28.08% |
| EA180928C00120000 | 2018-09-24 11:23AM EDT | 120.00 | 0.14 | 0.14 | 0.16 | -0.11 | -44.00% | 77 | 206 | 29.00% |
| EA180928C00121000 | 2018-09-24 10:07AM EDT | 121.00 | 0.16 | 0.09 | 0.10 | -0.01 | -5.88% | 10 | 40 | 29.49% |
| EA180928C00122000 | 2018-09-24 10:03AM EDT | 122.00 | 0.10 | 0.06 | 0.07 | -0.04 | -28.57% | 2 | 36 | 30.66% |
| EA180928C00123000 | 2018-09-24 10:59AM EDT | 123.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 2 | 113 | 33.01% |
| EA180928C00124000 | 2018-09-21 10:15AM EDT | 124.00 | 0.09 | 0.05 | 0.08 | +0.04 | +80.00% | 40 | 72 | 37.89% |
| EA180928C00125000 | 2018-09-21 2:35PM EDT | 125.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 101 | 55 | 40.04% |
| EA180928C00126000 | 2018-09-21 3:48PM EDT | 126.00 | 0.05 | 0.03 | 0.14 | -0.10 | -66.67% | 6 | 48 | 48.93% |
| EA180928C00127000 | 2018-09-10 12:01PM EDT | 127.00 | 0.19 | 0.03 | 0.21 | 0.00 | - | 2 | 50 | 50.59% |
| EA180928C00128000 | 2018-09-13 3:08PM EDT | 128.00 | 0.13 | 0.04 | 0.17 | 0.00 | - | 2 | 45 | 52.34% |
| EA180928C00129000 | 2018-09-21 9:30AM EDT | 129.00 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 3 | 45 | 54.88% |
| EA180928C00130000 | 2018-09-11 11:30AM EDT | 130.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 10 | 46 | 55.66% |
| EA180928C00131000 | 2018-09-24 9:35AM EDT | 131.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 3 | 25 | 50.78% |
| EA180928C00132000 | 2018-09-12 10:43AM EDT | 132.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 55 | 241 | 61.72% |
| EA180928C00133000 | 2018-09-11 11:30AM EDT | 133.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 10 | 15 | 61.72% |
| EA180928C00134000 | 2018-09-19 9:53AM EDT | 134.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 1 | 21 | 69.53% |
| EA180928C00135000 | 2018-09-18 11:18AM EDT | 135.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 55 | 72.27% |
| EA180928C00136000 | 2018-09-06 3:12PM EDT | 136.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 3 | 8 | 72.46% |
| EA180928C00137000 | 2018-09-04 1:22PM EDT | 137.00 | 0.11 | 0.02 | 0.16 | 0.00 | - | 1 | 8 | 75.59% |
| EA180928C00138000 | 2018-09-14 11:53AM EDT | 138.00 | 0.08 | 0.00 | 0.11 | +0.01 | +14.29% | 2 | 49 | 72.66% |
| EA180928C00139000 | 2018-09-19 9:53AM EDT | 139.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 64.06% |
| EA180928C00140000 | 2018-09-18 10:31AM EDT | 140.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | 3 | 193 | 84.57% |
| EA180928C00141000 | 2018-09-12 11:28AM EDT | 141.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 82 | 43 | 75.00% |
| EA180928C00142000 | 2018-08-24 1:35PM EDT | 142.00 | 0.58 | 0.59 | 0.75 | -0.09 | -13.43% | 10 | 0 | 128.81% |
| EA180928C00143000 | 2018-09-18 11:18AM EDT | 143.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 91.80% |
| EA180928C00145000 | 2018-09-18 10:31AM EDT | 145.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 96.68% |
| EA180928C00150000 | 2018-09-10 10:11AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 90.63% |
| EA180928C00155000 | 2018-08-17 11:50PM EDT | 155.00 | 0.29 | 0.14 | 0.36 | 0.00 | - | 1 | 1 | 137.31% |
PutsforSeptember 28, 2018
