EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA190719C000500002019-06-18 1:57PM EDT50.0042.4039.0540.900.00--50429.30%
EA190719C000700002019-06-27 9:30AM EDT70.0027.2519.2020.700.00-24199.90%
EA190719C000750002019-07-15 1:44PM EDT75.0017.5715.0015.500.00-210105.08%
EA190719C000800002019-07-15 10:26AM EDT80.0012.6010.1010.350.00-42068.75%
EA190719C000820002019-07-11 1:00PM EDT82.0012.108.158.500.00-53069.34%
EA190719C000830002019-07-16 2:19PM EDT83.006.100.000.000.00---0.00%
EA190719C000840002019-07-16 3:34PM EDT84.005.600.000.000.00---0.00%
EA190719C000850002019-07-17 9:35AM EDT85.005.605.205.35+0.95+20.43%3017650.00%
EA190719C000860002019-07-17 10:48AM EDT86.003.754.254.45+0.46+13.98%4610048.63%
EA190719C000870002019-07-17 12:10PM EDT87.003.553.353.50+0.70+24.56%120342.77%
EA190719C000875002019-07-16 2:27PM EDT87.502.002.852.970.00-8711536.91%
EA190719C000880002019-07-17 12:37PM EDT88.002.742.442.52+0.66+31.73%811034.57%
EA190719C000885002019-07-17 11:53AM EDT88.502.082.032.10+0.28+15.56%79732.91%
EA190719C000890002019-07-17 12:37PM EDT89.001.951.661.73+0.47+31.76%7125032.18%
EA190719C000895002019-07-17 12:30PM EDT89.501.451.321.40+0.20+16.00%8527031.74%
EA190719C000900002019-07-17 12:27PM EDT90.001.141.031.08+0.20+21.28%1,0281,25830.47%
EA190719C000905002019-07-17 12:31PM EDT90.500.900.770.83+0.14+18.42%12045930.18%
EA190719C000910002019-07-17 12:56PM EDT91.000.670.610.61+0.06+9.84%94072029.59%
EA190719C000915002019-07-17 12:25PM EDT91.500.500.450.45+0.03+6.38%7055229.64%
EA190719C000920002019-07-17 12:52PM EDT92.000.380.320.360.00-24950331.15%
EA190719C000925002019-07-17 12:37PM EDT92.500.310.220.25+0.01+3.33%12743630.81%
EA190719C000930002019-07-17 11:58AM EDT93.000.200.170.18-0.04-16.67%10161931.15%
EA190719C000935002019-07-17 12:37PM EDT93.500.160.130.15-0.06-27.27%1531133.01%
EA190719C000940002019-07-17 11:54AM EDT94.000.130.100.13-0.04-23.53%2533234.96%
EA190719C000945002019-07-17 12:53PM EDT94.500.100.080.11-0.05-33.33%1420036.72%
EA190719C000950002019-07-17 11:59AM EDT95.000.080.070.10-0.05-38.46%333,02438.87%
EA190719C000955002019-07-17 9:49AM EDT95.500.090.060.09-0.03-25.00%162440.82%
EA190719C000960002019-07-17 12:44PM EDT96.000.080.050.09-0.03-27.27%51,58543.75%
EA190719C000965002019-07-17 9:48AM EDT96.500.080.060.11-0.02-20.00%134948.63%
EA190719C000970002019-07-17 12:29PM EDT97.000.080.050.090.00-125149.41%
EA190719C000975002019-07-17 9:33AM EDT97.500.090.050.07+0.01+12.50%326149.61%
EA190719C000980002019-07-16 10:57AM EDT98.000.060.050.090.00-18268452.15%
EA190719C000985002019-07-16 11:21AM EDT98.500.080.040.090.00-10126553.91%
EA190719C000990002019-07-16 12:48PM EDT99.000.060.040.090.00-26941856.64%
EA190719C000995002019-07-16 11:14AM EDT99.500.060.030.080.00-10028657.42%
EA190719C001000002019-07-17 10:59AM EDT100.000.060.050.060.00-413,67259.77%
EA190719C001010002019-07-15 9:35AM EDT101.000.090.020.080.00-146063.28%
EA190719C001020002019-07-16 1:14PM EDT102.000.050.020.070.00-11155966.80%
EA190719C001030002019-07-16 11:04AM EDT103.000.050.020.070.00-475271.09%
EA190719C001040002019-07-15 2:01PM EDT104.000.050.000.060.00-148371.09%
EA190719C001050002019-07-17 12:20PM EDT105.000.030.020.040.00-124,70475.39%
EA190719C001100002019-07-16 2:30PM EDT110.000.020.000.050.00-652,09192.19%
EA190719C001150002019-07-16 9:37AM EDT115.000.040.000.050.00-5727110.16%
EA190719C001200002019-07-11 3:31PM EDT120.000.060.000.050.00-119370126.56%
EA190719C001250002019-07-11 3:16PM EDT125.000.050.000.040.00-79133139.06%
EA190719C001300002019-07-05 12:50PM EDT130.000.040.000.020.00-50316143.75%
EA190719C001350002019-07-11 9:30AM EDT135.000.010.000.030.00-1338162.50%
EA190719C001400002019-07-03 12:15PM EDT140.000.050.000.000.00-8711450.00%
EA190719C001450002019-07-16 10:31AM EDT145.000.010.000.010.00-5964,746168.75%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA190719P000550002019-07-05 10:14AM EDT55.000.010.000.020.00-6464196.88%
EA190719P000600002019-07-05 11:30AM EDT60.000.010.000.020.00-3344162.50%
EA190719P000650002019-07-03 10:58AM EDT65.000.010.000.020.00-3239134.38%
EA190719P000700002019-07-09 2:25PM EDT70.000.010.000.020.00-2136106.25%
EA190719P000750002019-07-16 12:52PM EDT75.000.020.000.020.00-1364979.69%
EA190719P000800002019-07-16 3:34PM EDT80.000.030.000.030.00-4777957.03%
EA190719P000820002019-07-16 9:49AM EDT82.000.030.000.030.00-105251.17%
EA190719P000830002019-07-16 1:54PM EDT83.000.060.000.030.00-9113745.70%
EA190719P000840002019-07-17 11:46AM EDT84.000.040.010.03-0.10-71.43%3012139.84%
EA190719P000850002019-07-17 12:35PM EDT85.000.040.020.06-0.09-69.23%812,70138.87%
EA190719P000860002019-07-17 12:43PM EDT86.000.050.060.09-0.15-75.00%4452735.55%
EA190719P000870002019-07-17 12:36PM EDT87.000.120.120.15-0.22-64.71%1567033.01%
EA190719P000875002019-07-17 10:59AM EDT87.500.270.160.18-0.14-34.15%363530.86%
EA190719P000880002019-07-17 12:57PM EDT88.000.230.220.26-0.32-58.18%7886830.66%
EA190719P000885002019-07-17 12:41PM EDT88.500.320.320.36-0.31-49.21%6727130.18%
EA190719P000890002019-07-17 12:36PM EDT89.000.410.440.48-0.50-54.95%771,72929.40%
EA190719P000895002019-07-17 12:36PM EDT89.500.560.600.63-0.53-48.62%13846028.52%
EA190719P000900002019-07-17 12:46PM EDT90.000.740.790.83-0.66-47.14%5095,48828.03%
EA190719P000905002019-07-17 11:53AM EDT90.501.131.031.09-0.95-45.67%7471928.03%
EA190719P000910002019-07-17 12:58PM EDT91.001.351.321.38-0.62-31.47%3286127.64%
EA190719P000915002019-07-17 11:51AM EDT91.501.761.661.74-0.61-25.74%3617628.22%
EA190719P000920002019-07-17 12:02PM EDT92.002.142.052.12-0.65-23.30%2635328.32%
EA190719P000925002019-07-17 12:35PM EDT92.502.382.452.56-0.74-23.72%2964529.88%
EA190719P000930002019-07-17 12:21PM EDT93.002.862.902.99-0.88-23.53%6641430.08%
EA190719P000935002019-07-17 11:34AM EDT93.503.943.353.45-0.80-16.88%292,32331.06%
EA190719P000940002019-07-17 12:21PM EDT94.003.793.753.95-1.56-29.16%3927334.28%
EA190719P000945002019-07-17 9:44AM EDT94.504.154.104.30-1.35-24.55%1470.00%
EA190719P000950002019-07-17 12:35PM EDT95.004.754.754.90-0.75-13.64%442,75135.94%
EA190719P000955002019-07-17 11:34AM EDT95.505.925.205.35-0.78-11.64%186831.25%
EA190719P000960002019-07-17 12:37PM EDT96.005.555.755.90-1.46-20.83%717641.60%
EA190719P000965002019-07-17 11:53AM EDT96.506.356.306.40-0.80-11.19%2718844.34%
EA190719P000970002019-07-17 12:37PM EDT97.006.556.756.90-1.43-17.92%2722346.88%
EA190719P000975002019-07-17 9:39AM EDT97.506.857.257.35-1.80-20.81%639140.63%
EA190719P000980002019-07-16 10:36AM EDT98.008.557.757.850.00-2317642.58%
EA190719P000985002019-07-17 11:53AM EDT98.508.308.258.40+2.70+48.21%136254.69%
EA190719P000990002019-07-17 11:53AM EDT99.008.808.758.75-0.85-8.81%91050.00%
EA190719P000995002019-07-11 2:50PM EDT99.506.309.209.400.00-617959.77%
EA190719P001000002019-07-17 11:46AM EDT100.0010.159.759.85-1.16-10.26%692751.56%
EA190719P001010002019-07-17 9:30AM EDT101.0011.5510.6510.90-0.50-4.15%419567.19%
EA190719P001020002019-07-17 12:37PM EDT102.0011.5011.7011.90+2.35+25.68%824971.88%
EA190719P001030002019-07-16 9:35AM EDT103.0011.6512.6512.850.00-115764.06%
EA190719P001040002019-07-16 12:58PM EDT104.0015.0513.5513.900.00-33980.86%
EA190719P001050002019-07-16 1:35PM EDT105.0015.9414.6014.850.00-53871.88%
EA190719P001100002019-07-16 2:06PM EDT110.0020.8019.7019.900.00-21156106.64%
EA190719P001150002019-06-28 9:30AM EDT115.0014.5323.8025.050.00-10152.34%
EA190719P001200002019-07-12 10:34AM EDT120.0027.1528.6529.950.00-130156.25%
EA190719P001300002019-06-27 2:34PM EDT130.0030.3538.3539.950.00--0191.80%