EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA190920C000500002019-07-16 11:32AM EDT50.0039.3537.6539.450.00-10000.00%
EA190920C000600002019-06-07 10:56AM EDT60.0039.4033.1536.200.00-25250.00%
EA190920C000650002019-07-19 11:40AM EDT65.0023.9028.8032.100.00-111110.00%
EA190920C000700002019-08-14 3:53PM EDT70.0018.7027.8530.650.00-220351.76%
EA190920C000750002019-09-16 2:47PM EDT75.0024.2123.0523.400.00-2210188.28%
EA190920C000800002019-09-18 9:32AM EDT80.0017.6018.1518.50-0.51-2.82%4331128.13%
EA190920C000820002019-09-06 10:38AM EDT82.0017.1514.8018.650.00-1111176.76%
EA190920C000825002019-08-19 9:43AM EDT82.509.8013.9517.900.00--1135.16%
EA190920C000845002019-08-21 2:00PM EDT84.5010.5013.5515.200.00--23166.41%
EA190920C000850002019-09-18 11:28AM EDT85.0012.9813.1513.45-2.84-17.95%653084.38%
EA190920C000855002019-08-28 10:15AM EDT85.507.6012.5015.150.00--11187.11%
EA190920C000860002019-08-28 9:43AM EDT86.007.7012.0013.900.00-23157.42%
EA190920C000865002019-08-28 9:46AM EDT86.507.2510.6013.400.00--1113.87%
EA190920C000870002019-08-28 1:02PM EDT87.006.8510.8512.900.00-224142.29%
EA190920C000875002019-08-29 9:39AM EDT87.506.6510.3512.650.00-1315145.90%
EA190920C000880002019-09-03 10:07AM EDT88.006.259.6011.700.00-1620115.63%
EA190920C000885002019-09-03 11:15AM EDT88.506.209.1510.700.00-83388.87%
EA190920C000890002019-09-03 10:57AM EDT89.005.858.959.950.00-192588.09%
EA190920C000895002019-09-03 10:56AM EDT89.505.458.509.000.00-2510589.26%
EA190920C000900002019-09-18 3:58PM EDT90.008.228.058.55-0.03-0.36%582,02654.69%
EA190920C000905002019-09-05 9:43AM EDT90.508.057.658.700.00-33895.12%
EA190920C000910002019-09-18 3:44PM EDT91.007.107.207.65-0.80-10.13%644069.53%
EA190920C000915002019-09-13 9:37AM EDT91.507.656.657.050.00-118356.25%
EA190920C000920002019-09-17 9:35AM EDT92.004.966.006.50-2.14-30.14%1036768.56%
EA190920C000925002019-09-12 3:24PM EDT92.506.105.456.000.00-38564.45%
EA190920C000930002019-09-18 1:26PM EDT93.004.355.255.40-0.95-17.92%613951.56%
EA190920C000935002019-09-18 9:40AM EDT93.504.254.754.95-0.65-13.27%211351.95%
EA190920C000940002019-09-18 2:47PM EDT94.003.014.254.45-1.44-32.36%319047.85%
EA190920C000945002019-09-17 9:39AM EDT94.504.603.753.950.00-112043.65%
EA190920C000950002019-09-18 3:58PM EDT95.003.373.253.50-0.20-5.60%2975,33642.68%
EA190920C000955002019-09-18 2:57PM EDT95.501.992.852.98-0.78-28.16%2918636.91%
EA190920C000960002019-09-18 3:02PM EDT96.001.622.432.53-1.03-38.87%15840634.96%
EA190920C000970002019-09-18 3:58PM EDT97.001.661.641.70-0.29-14.87%23637631.98%
EA190920C000975002019-09-18 3:55PM EDT97.501.281.291.34-0.08-5.88%10624931.01%
EA190920C000980002019-09-18 3:56PM EDT98.000.980.991.03-0.29-22.83%10446230.47%
EA190920C000990002019-09-18 3:54PM EDT99.000.480.520.56-0.30-38.46%991,17829.98%
EA190920C001000002019-09-18 3:58PM EDT100.000.260.240.27-0.18-40.91%7879,38629.88%
EA190920C001010002019-09-18 3:51PM EDT101.000.110.120.13-0.13-54.17%3332930.96%
EA190920C001020002019-09-18 3:59PM EDT102.000.070.040.08-0.04-36.36%354934.18%
EA190920C001030002019-09-18 12:07PM EDT103.000.060.020.07-0.02-25.00%117239.84%
EA190920C001040002019-09-18 3:31PM EDT104.000.010.000.06-0.02-66.67%1313344.73%
EA190920C001050002019-09-18 2:03PM EDT105.000.060.010.05+0.02+50.00%85,47249.22%
EA190920C001060002019-09-12 3:46PM EDT106.000.100.000.080.00-152652.73%
EA190920C001070002019-09-16 12:04AM EDT107.000.07-0.080.00--165.63%
EA190920C001080002019-09-18 12:07PM EDT108.000.020.000.07-0.02-50.00%31962.11%
EA190920C001090002019-09-11 12:42PM EDT109.000.080.000.070.00--767.19%
EA190920C001100002019-09-17 3:14PM EDT110.000.020.000.030.00-81,59164.06%
EA190920C001150002019-09-06 12:36PM EDT115.000.060.000.030.00-455485.94%
EA190920C001200002019-09-11 3:55PM EDT120.000.010.000.010.00-302,14593.75%
EA190920C001250002019-08-29 9:37AM EDT125.000.040.000.030.00-12,069125.00%
EA190920C001300002019-08-19 9:43AM EDT130.000.030.000.030.00-11,396142.19%
EA190920C001350002019-08-28 1:27PM EDT135.000.020.000.010.00-3474143.75%
EA190920C001400002019-07-31 10:52AM EDT140.000.040.000.120.00-151,095205.47%
EA190920C001450002019-07-30 1:22PM EDT145.000.010.000.080.00-10212.50%
EA190920C001500002019-07-17 3:03PM EDT150.000.060.000.140.00-25322243.75%
EA190920C001550002019-07-18 9:57AM EDT155.000.040.000.030.00-25102218.75%
EA190920C001600002019-08-15 1:32PM EDT160.000.010.000.000.00-2050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EA190920P000450002019-08-14 9:37AM EDT45.000.010.000.060.00-10406.25%
EA190920P000500002019-08-16 10:54AM EDT50.000.020.000.040.00-120727340.63%
EA190920P000550002019-09-10 3:18PM EDT55.000.010.000.040.00-2229296.88%
EA190920P000600002019-08-16 10:14AM EDT60.000.030.000.330.00-2247335.16%
EA190920P000650002019-08-27 12:07PM EDT65.000.020.000.040.00-3474215.63%
EA190920P000700002019-09-17 11:47AM EDT70.000.010.000.020.00-1753168.75%
EA190920P000750002019-09-18 12:51PM EDT75.000.010.000.02-0.01-50.00%12,454137.50%
EA190920P000800002019-09-18 12:51PM EDT80.000.030.010.02-0.01-25.00%12,892110.94%
EA190920P000820002019-09-10 1:00PM EDT82.000.030.000.030.00-11699.22%
EA190920P000825002019-09-18 3:00PM EDT82.500.010.000.03-0.35-97.22%2596.88%
EA190920P000830002019-09-06 12:31PM EDT83.000.030.000.020.00-1035689.06%
EA190920P000840002019-09-17 2:16PM EDT84.000.010.000.030.00-15187.50%
EA190920P000845002019-09-10 12:02PM EDT84.500.040.000.030.00-25684.38%
EA190920P000850002019-09-18 12:07PM EDT85.000.010.000.02-0.01-50.00%4310,00978.13%
EA190920P000855002019-08-29 1:56PM EDT85.500.570.000.040.00-1281.25%
EA190920P000860002019-09-04 1:36PM EDT86.000.210.000.030.00-11675.78%
EA190920P000865002019-09-11 9:30AM EDT86.500.010.000.040.00-12512575.78%
EA190920P000870002019-09-17 10:02AM EDT87.000.020.000.040.00-111272.66%
EA190920P000875002019-09-10 3:25PM EDT87.500.110.000.040.00-110869.53%
EA190920P000880002019-09-16 9:42AM EDT88.000.030.000.040.00-119666.41%
EA190920P000885002019-09-18 10:49AM EDT88.500.020.000.09-0.89-97.80%11071.88%
EA190920P000890002019-09-17 2:16PM EDT89.000.030.000.040.00-12660.94%
EA190920P000895002019-09-17 11:47AM EDT89.500.030.000.060.00-2960.94%
EA190920P000900002019-09-18 3:08PM EDT90.000.030.000.04-0.01-25.00%3487,51154.69%
EA190920P000905002019-09-03 3:57PM EDT90.501.170.000.050.00-21453.13%
EA190920P000910002019-09-16 3:49PM EDT91.000.050.000.050.00-4812450.39%
EA190920P000915002019-09-18 11:28AM EDT91.500.020.000.05-0.05-71.43%113453.13%
EA190920P000920002019-09-17 10:02AM EDT92.000.080.010.050.00-227249.61%
EA190920P000925002019-09-17 11:47AM EDT92.500.100.020.050.00-37546.09%
EA190920P000930002019-09-18 2:38PM EDT93.000.090.020.06+0.01+12.50%115644.34%
EA190920P000935002019-09-18 3:38PM EDT93.500.050.020.07-0.08-61.54%179242.19%
EA190920P000940002019-09-18 3:05PM EDT94.000.120.030.08+0.01+9.09%329839.65%
EA190920P000945002019-09-18 3:17PM EDT94.500.130.060.10-0.03-18.75%624837.89%
EA190920P000950002019-09-18 2:38PM EDT95.000.340.060.12+0.12+54.55%413,99435.74%
EA190920P000955002019-09-18 2:17PM EDT95.500.460.120.16+0.19+70.37%2420434.38%
EA190920P000960002019-09-18 3:40PM EDT96.000.240.170.22-0.08-25.00%5750533.40%
EA190920P000970002019-09-18 3:57PM EDT97.000.390.370.40-0.15-27.78%12534431.15%
EA190920P000975002019-09-18 3:58PM EDT97.500.550.510.54-0.37-40.22%21520930.27%
EA190920P000980002019-09-18 2:17PM EDT98.000.780.700.73-0.16-17.02%16132829.79%
EA190920P000990002019-09-18 2:17PM EDT99.002.351.211.27+0.60+34.29%5725929.59%
EA190920P001000002019-09-18 2:31PM EDT100.003.251.941.99+1.09+50.46%561,04729.88%
EA190920P001010002019-09-17 10:30AM EDT101.003.252.762.880.00-8216232.91%
EA190920P001020002019-09-18 12:57PM EDT102.004.603.653.85+0.70+17.95%212838.57%
EA190920P001030002019-09-17 9:42AM EDT103.004.354.604.900.00-614549.90%
EA190920P001040002019-09-13 2:09PM EDT104.005.605.606.050.00-24450.20%
EA190920P001050002019-09-18 2:06PM EDT105.008.006.557.05+1.14+16.62%257953.52%
EA190920P001060002019-09-12 10:22AM EDT106.005.957.309.650.00-214108.11%
EA190920P001070002019-09-11 9:49AM EDT107.006.908.2511.000.00--9124.22%
EA190920P001100002019-08-28 11:33AM EDT110.0018.2010.7514.000.00-62133.79%
EA190920P001110002019-09-12 12:32PM EDT111.0011.9511.2515.000.00-20123.44%
EA190920P001120002019-09-12 12:32PM EDT112.0013.1013.2016.000.00-10162.01%
EA190920P001150002019-08-09 10:00AM EDT115.0021.5914.4015.500.00-100.00%
EA190920P001200002019-07-09 12:07PM EDT120.0028.1226.0530.100.00-10461.04%
EA190920P001250002019-06-28 2:50PM EDT125.0024.4533.5537.450.00-10591.80%
EA190920P001300002019-06-28 2:45PM EDT130.0029.2538.5042.050.00-10622.27%
EA190920P001350002019-06-10 12:14AM EDT135.0042.6041.3044.000.00-99556.45%
EA190920P001400002019-06-07 10:56AM EDT140.0046.8046.3047.250.00-10551.86%
EA190920P001450002019-06-10 12:14AM EDT145.0046.3050.9554.650.00-11625.10%
EA190920P001500002019-06-10 12:14AM EDT150.0048.4955.8558.950.00-80636.72%
EA190920P001550002019-09-10 9:30AM EDT155.0056.8054.6559.100.00-40288.67%
EA190920P001600002019-06-10 12:14AM EDT160.0057.9265.9568.800.00-80687.99%