Advertisement
Advertisement
U.S. Markets open in 1 hr 51 mins
S&P Futures
4,342.00 +0.50 (+0.01%) Dow Futures
33,998.00 -57.00 (-0.17%) Nasdaq Futures
14,190.25 +31.75 (+0.22%) Russell 2000 Futures
1,968.70 -4.00 (-0.20%) Crude Oil
88.12 +0.77 (+0.88%) Gold
1,811.70 -18.00 (-0.98%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220128C00120000 | 2021-12-22 10:06AM EST | 120.00 | 13.75 | 13.85 | 16.05 | 0.00 | - | - | 1 | 247.07% |
| EA220128C00121000 | 2021-12-23 10:09AM EST | 121.00 | 11.60 | 12.35 | 14.45 | 0.00 | - | 2 | 2 | 219.82% |
| EA220128C00123000 | 2021-12-29 1:02PM EST | 123.00 | 11.10 | 11.25 | 12.65 | 0.00 | - | 1 | 1 | 213.87% |
| EA220128C00125000 | 2021-12-16 3:19PM EST | 125.00 | 7.75 | 9.50 | 10.55 | 0.00 | - | 2 | 2 | 193.16% |
| EA220128C00126000 | 2021-12-13 12:10AM EST | 126.00 | 4.95 | 8.65 | 9.80 | 0.00 | - | - | 4 | 186.87% |
| EA220128C00127000 | 2022-01-05 10:34AM EST | 127.00 | 10.15 | 7.55 | 9.05 | +0.68 | +7.18% | 1 | 28 | 176.86% |
| EA220128C00128000 | 2021-12-20 12:10PM EST | 128.00 | 5.60 | 6.80 | 8.05 | 0.00 | - | 9 | 8 | 167.77% |
| EA220128C00129000 | 2021-12-21 3:43PM EST | 129.00 | 6.60 | 6.20 | 6.95 | 0.00 | - | 1 | 30 | 158.89% |
| EA220128C00130000 | 2022-01-03 2:14PM EST | 130.00 | 6.30 | 5.55 | 6.10 | 0.00 | - | 1 | 53 | 152.10% |
| EA220128C00131000 | 2021-12-27 9:51AM EST | 131.00 | 5.37 | 4.85 | 5.70 | 0.00 | - | 1 | 18 | 149.80% |
| EA220128C00132000 | 2022-01-03 12:25PM EST | 132.00 | 4.13 | 4.20 | 4.80 | 0.00 | - | 10 | 38 | 140.97% |
| EA220128C00133000 | 2022-01-04 2:55PM EST | 133.00 | 4.92 | 3.60 | 4.15 | 0.00 | - | 5 | 41 | 135.21% |
| EA220128C00134000 | 2022-01-04 3:17PM EST | 134.00 | 4.70 | 3.20 | 3.85 | 0.00 | - | 3 | 22 | 135.89% |
| EA220128C00135000 | 2022-01-05 3:36PM EST | 135.00 | 3.60 | 2.83 | 3.15 | -0.25 | -6.49% | 2 | 39 | 130.76% |
| EA220128C00136000 | 2021-12-31 12:01PM EST | 136.00 | 2.61 | 2.43 | 2.78 | 0.00 | - | 1 | 52 | 128.81% |
| EA220128C00137000 | 2022-01-05 11:04AM EST | 137.00 | 3.15 | 2.06 | 2.41 | +1.31 | +71.20% | 36 | 73 | 126.32% |
| EA220128C00138000 | 2022-01-03 3:05PM EST | 138.00 | 2.27 | 1.74 | 2.07 | 0.00 | - | 8 | 30 | 124.12% |
| EA220128C00139000 | 2022-01-05 2:37PM EST | 139.00 | 1.92 | 1.48 | 1.89 | +0.14 | +7.87% | 5 | 38 | 124.46% |
| EA220128C00140000 | 2022-01-05 10:27AM EST | 140.00 | 1.85 | 1.23 | 1.51 | +0.22 | +13.50% | 5 | 97 | 120.70% |
| EA220128C00141000 | 2022-01-05 2:37PM EST | 141.00 | 1.36 | 0.98 | 1.31 | +0.27 | +24.77% | 4 | 5 | 118.95% |
| EA220128C00142000 | 2022-01-03 2:48PM EST | 142.00 | 1.08 | 0.78 | 1.20 | 0.00 | - | 7 | 25 | 119.04% |
| EA220128C00143000 | 2022-01-03 3:21PM EST | 143.00 | 1.00 | 0.63 | 1.07 | 0.00 | - | 2 | 20 | 118.95% |
| EA220128C00145000 | 2022-01-04 2:57PM EST | 145.00 | 0.64 | 0.30 | 0.98 | 0.00 | - | 7 | 43 | 119.92% |
| EA220128C00150000 | 2022-01-05 2:54PM EST | 150.00 | 0.28 | 0.17 | 0.33 | +0.09 | +47.37% | 3 | 13 | 117.29% |
| EA220128C00155000 | 2021-12-28 12:51PM EST | 155.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 142.97% |
| EA220128C00160000 | 2021-12-17 10:09AM EST | 160.00 | 0.37 | 0.00 | 0.84 | 0.00 | - | 20 | 20 | 174.22% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA220128P00095000 | 2021-12-31 1:45PM EST | 95.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 249.22% |
| EA220128P00100000 | 2021-12-17 1:32PM EST | 100.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 274.61% |
| EA220128P00110000 | 2021-12-28 12:51PM EST | 110.00 | 0.43 | 0.07 | 0.47 | 0.00 | - | 1 | 2 | 138.87% |
| EA220128P00114000 | 2021-12-13 9:58AM EST | 114.00 | 1.41 | 0.01 | 2.36 | 0.00 | - | 1 | 3 | 170.51% |
| EA220128P00115000 | 2021-12-23 12:36PM EST | 115.00 | 0.68 | 0.22 | 0.57 | 0.00 | - | 5 | 13 | 118.36% |
| EA220128P00116000 | 2021-12-21 12:17PM EST | 116.00 | 0.90 | 0.31 | 1.04 | 0.00 | - | 5 | 19 | 129.39% |
| EA220128P00117000 | 2021-12-23 12:36PM EST | 117.00 | 0.77 | 0.24 | 0.54 | 0.00 | - | 5 | 5 | 105.08% |
| EA220128P00118000 | 2021-12-22 10:47AM EST | 118.00 | 0.99 | 0.37 | 0.60 | 0.00 | - | 6 | 4 | 104.49% |
| EA220128P00119000 | 2021-12-23 11:34AM EST | 119.00 | 1.10 | 0.37 | 0.71 | 0.00 | - | 1 | 4 | 100.88% |
| EA220128P00120000 | 2021-12-28 10:06AM EST | 120.00 | 0.76 | 0.44 | 0.67 | 0.00 | - | 1 | 21 | 94.73% |
| EA220128P00121000 | 2022-01-04 3:27PM EST | 121.00 | 0.47 | 0.49 | 0.78 | 0.00 | - | 3 | 14 | 91.50% |
| EA220128P00122000 | 2021-12-23 10:11AM EST | 122.00 | 1.50 | 0.52 | 0.80 | 0.00 | - | 5 | 36 | 85.35% |
| EA220128P00123000 | 2022-01-04 3:27PM EST | 123.00 | 0.58 | 0.61 | 0.97 | 0.00 | - | 3 | 50 | 83.30% |
| EA220128P00124000 | 2021-12-29 11:11AM EST | 124.00 | 1.23 | 0.70 | 1.02 | 0.00 | - | 21 | 95 | 78.13% |
| EA220128P00125000 | 2022-01-03 10:27AM EST | 125.00 | 1.04 | 0.84 | 1.19 | 0.00 | - | 3 | 117 | 75.34% |
| EA220128P00126000 | 2022-01-03 11:28AM EST | 126.00 | 1.23 | 0.95 | 1.34 | 0.00 | - | 1 | 21 | 70.85% |
| EA220128P00127000 | 2022-01-03 10:24AM EST | 127.00 | 1.45 | 1.12 | 1.44 | 0.00 | - | 1 | 27 | 65.67% |
| EA220128P00128000 | 2022-01-04 1:19PM EST | 128.00 | 1.09 | 1.37 | 1.73 | 0.00 | - | 2 | 51 | 63.33% |
| EA220128P00129000 | 2022-01-03 2:38PM EST | 129.00 | 1.44 | 1.57 | 1.84 | 0.00 | - | 5 | 34 | 56.49% |
| EA220128P00130000 | 2022-01-04 1:19PM EST | 130.00 | 1.46 | 1.83 | 2.21 | 0.00 | - | 3 | 28 | 52.34% |
| EA220128P00131000 | 2022-01-04 1:11PM EST | 131.00 | 1.80 | 2.15 | 2.56 | 0.00 | - | 3 | 50 | 52.15% |
| EA220128P00132000 | 2022-01-04 1:11PM EST | 132.00 | 2.08 | 2.60 | 2.89 | 0.00 | - | 9 | 24 | 43.75% |
| EA220128P00133000 | 2022-01-04 12:46PM EST | 133.00 | 2.45 | 3.00 | 3.40 | 0.00 | - | 3 | 14 | 36.13% |
| EA220128P00134000 | 2022-01-04 11:49AM EST | 134.00 | 2.80 | 3.35 | 3.90 | 0.00 | - | 2 | 10 | 0.00% |
| EA220128P00135000 | 2022-01-05 2:39PM EST | 135.00 | 3.30 | 3.85 | 4.40 | -1.20 | -26.67% | 3 | 3 | 0.00% |
| EA220128P00140000 | 2022-01-03 3:26PM EST | 140.00 | 5.91 | 6.95 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA220128P00141000 | 2021-12-30 1:24PM EST | 141.00 | 7.15 | 7.50 | 8.85 | 0.00 | - | - | 1 | 0.00% |
| EA220128P00142000 | 2022-01-05 9:35AM EST | 142.00 | 7.03 | 8.25 | 9.70 | -3.77 | -34.91% | 10 | 10 | 0.00% |
| EA220128P00143000 | 2022-01-05 9:35AM EST | 143.00 | 7.81 | 9.20 | 10.25 | -1.51 | -16.20% | 1 | 11 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
