EA - Electronic Arts Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA181221C00065000 | 2018-11-19 10:57AM EST | 65.00 | 19.95 | 16.05 | 17.55 | 0.00 | - | 2 | 3 | 115.33% |
| EA181221C00075000 | 2018-12-11 12:34PM EST | 75.00 | 8.80 | 7.25 | 7.55 | 0.00 | - | 2 | 3 | 52.88% |
| EA181221C00078000 | 2018-12-13 9:39AM EST | 78.00 | 6.15 | 4.70 | 5.00 | 0.00 | - | 4 | 4 | 51.51% |
| EA181221C00079000 | 2018-12-07 11:50PM EST | 79.00 | 5.00 | 5.15 | 5.45 | 0.00 | - | 11 | 11 | 72.56% |
| EA181221C00080000 | 2018-12-12 12:03PM EST | 80.00 | 4.60 | 3.20 | 3.40 | 0.00 | - | 1 | 75 | 45.65% |
| EA181221C00081000 | 2018-12-11 12:34PM EST | 81.00 | 3.88 | 2.62 | 2.78 | 0.00 | - | 12 | 65 | 44.90% |
| EA181221C00081500 | 2018-12-07 11:52AM EST | 81.50 | 4.10 | 2.41 | 2.50 | 0.00 | - | 6 | 82 | 44.63% |
| EA181221C00082000 | 2018-12-13 10:00AM EST | 82.00 | 2.08 | 2.05 | 2.16 | -1.77 | -45.97% | 2 | 69 | 42.85% |
| EA181221C00082500 | 2018-12-12 12:03PM EST | 82.50 | 2.85 | 1.82 | 1.90 | 0.00 | - | 1 | 25 | 42.29% |
| EA181221C00083000 | 2018-12-13 9:45AM EST | 83.00 | 1.82 | 1.63 | 1.70 | -0.51 | -21.89% | 20 | 60 | 42.55% |
| EA181221C00083500 | 2018-12-13 9:35AM EST | 83.50 | 1.75 | 1.45 | 1.46 | -0.47 | -21.17% | 2 | 159 | 41.65% |
| EA181221C00084000 | 2018-12-13 9:46AM EST | 84.00 | 1.29 | 1.25 | 1.31 | -0.56 | -30.27% | 2 | 334 | 42.24% |
| EA181221C00085000 | 2018-12-13 9:54AM EST | 85.00 | 0.94 | 0.95 | 1.01 | -0.51 | -35.17% | 1 | 3,399 | 42.43% |
| EA181221C00085500 | 2018-12-12 2:58PM EST | 85.50 | 1.32 | 0.81 | 0.87 | 0.00 | - | 3 | 96 | 42.24% |
| EA181221C00086000 | 2018-12-13 9:33AM EST | 86.00 | 0.93 | 0.68 | 0.74 | -0.63 | -40.38% | 2 | 303 | 41.94% |
| EA181221C00086500 | 2018-12-12 11:47AM EST | 86.50 | 1.12 | 0.57 | 0.63 | 0.00 | - | 27 | 87 | 41.80% |
| EA181221C00087000 | 2018-12-12 1:14PM EST | 87.00 | 1.20 | 0.48 | 0.57 | 0.00 | - | 3 | 91 | 42.68% |
| EA181221C00087500 | 2018-12-13 9:59AM EST | 87.50 | 0.46 | 0.42 | 0.49 | -0.50 | -52.08% | 1 | 192 | 42.77% |
| EA181221C00088000 | 2018-12-12 1:30PM EST | 88.00 | 0.80 | 0.36 | 0.41 | 0.00 | - | 40 | 117 | 42.48% |
| EA181221C00088500 | 2018-12-07 3:40PM EST | 88.50 | 0.99 | 0.28 | 0.40 | 0.00 | - | 11 | 15 | 44.39% |
| EA181221C00089000 | 2018-12-13 9:33AM EST | 89.00 | 0.40 | 0.23 | 0.34 | -0.08 | -16.67% | 2 | 153 | 44.34% |
| EA181221C00089500 | 2018-12-10 10:42AM EST | 89.50 | 0.92 | 0.21 | 0.32 | 0.00 | - | 3 | 62 | 45.61% |
| EA181221C00090000 | 2018-12-13 9:48AM EST | 90.00 | 0.19 | 0.18 | 0.28 | -0.21 | -52.50% | 165 | 2,801 | 46.00% |
| EA181221C00090500 | 2018-12-04 1:25PM EST | 90.50 | 0.47 | 0.15 | 0.26 | 0.00 | - | 1 | 10 | 46.97% |
| EA181221C00091000 | 2018-12-12 3:43PM EST | 91.00 | 0.27 | 0.13 | 0.21 | 0.00 | - | 21 | 430 | 46.39% |
| EA181221C00091500 | 2018-12-11 10:21AM EST | 91.50 | 0.43 | 0.10 | 0.21 | 0.00 | - | 1 | 76 | 48.24% |
| EA181221C00092000 | 2018-12-12 1:31PM EST | 92.00 | 0.25 | 0.09 | 0.19 | 0.00 | - | 195 | 339 | 48.83% |
| EA181221C00092500 | 2018-12-11 10:23AM EST | 92.50 | 0.36 | 0.08 | 0.17 | 0.00 | - | 1 | 266 | 49.41% |
| EA181221C00093000 | 2018-12-13 9:35AM EST | 93.00 | 0.10 | 0.07 | 0.16 | -0.20 | -66.67% | 1 | 15 | 50.39% |
| EA181221C00093500 | 2018-12-06 12:12PM EST | 93.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 51.37% |
| EA181221C00094000 | 2018-12-07 10:29AM EST | 94.00 | 0.31 | 0.05 | 0.13 | 0.00 | - | 7 | 36 | 51.56% |
| EA181221C00095000 | 2018-12-12 3:41PM EST | 95.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 6 | 5,619 | 53.91% |
| EA181221C00096000 | 2018-12-10 2:09PM EST | 96.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 10 | 140 | 55.08% |
| EA181221C00097000 | 2018-12-03 2:25PM EST | 97.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 75 | 86 | 69.24% |
| EA181221C00098000 | 2018-12-12 3:47PM EST | 98.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 103 | 72.46% |
| EA181221C00099000 | 2018-12-03 2:25PM EST | 99.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 14 | 15 | 75.59% |
| EA181221C00100000 | 2018-12-12 1:44PM EST | 100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 146 | 9,494 | 55.47% |
| EA181221C00101000 | 2018-12-03 2:30PM EST | 101.00 | 0.14 | 0.02 | 0.50 | 0.00 | - | 1 | 228 | 82.32% |
| EA181221C00105000 | 2018-12-11 2:36PM EST | 105.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 3 | 2,410 | 82.81% |
| EA181221C00110000 | 2018-12-12 12:19PM EST | 110.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 1,783 | 94.53% |
| EA181221C00115000 | 2018-12-06 2:35PM EST | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 2,020 | 71.88% |
| EA181221C00120000 | 2018-12-04 9:34AM EST | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,320 | 95.31% |
| EA181221C00125000 | 2018-12-10 11:09AM EST | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 7,182 | 103.91% |
| EA181221C00130000 | 2018-11-30 9:47AM EST | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 7,276 | 112.50% |
| EA181221C00135000 | 2018-11-28 9:35AM EST | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 808 | 120.31% |
| EA181221C00140000 | 2018-11-13 2:31PM EST | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 42 | 2,482 | 128.13% |
| EA181221C00145000 | 2018-11-15 11:50AM EST | 145.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,122 | 163.28% |
| EA181221C00150000 | 2018-11-21 11:24AM EST | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 2,418 | 131.25% |
| EA181221C00155000 | 2018-11-12 3:38PM EST | 155.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 403 | 1,420 | 128.13% |
| EA181221C00160000 | 2018-11-12 10:19AM EST | 160.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 500 | 10,449 | 134.38% |
| EA181221C00165000 | 2018-11-12 10:19AM EST | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 1,681 | 140.63% |
| EA181221C00170000 | 2018-11-12 2:44PM EST | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 403 | 1,408 | 143.75% |
| EA181221C00175000 | 2018-11-12 2:44PM EST | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 329 | 150.00% |
| EA181221C00180000 | 2018-11-12 2:44PM EST | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 306 | 920 | 156.25% |
| EA181221C00185000 | 2018-07-19 8:30AM EST | 185.00 | 2.47 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 240.23% |
| EA181221C00190000 | 2018-09-25 9:11AM EST | 190.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 7 | 53 | 246.48% |
| EA181221C00195000 | 2018-09-27 2:33PM EST | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 82 | 252.54% |
| EA181221C00200000 | 2018-08-07 12:37PM EST | 200.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 13 | 99 | 258.40% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA181221P00050000 | 2018-12-11 9:32AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,496 | 106.25% |
| EA181221P00060000 | 2018-12-06 12:04PM EST | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 125 | 865 | 118.16% |
| EA181221P00065000 | 2018-12-11 9:32AM EST | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 50 | 1,357 | 69.92% |
| EA181221P00070000 | 2018-12-12 9:45AM EST | 70.00 | 0.08 | 0.08 | 0.14 | 0.00 | - | 13 | 500 | 57.23% |
| EA181221P00072000 | 2018-12-07 11:50PM EST | 72.00 | 0.23 | 0.40 | 0.67 | 0.00 | - | 7 | 0 | 71.48% |
| EA181221P00073500 | 2018-12-10 11:13AM EST | 73.50 | 0.52 | 0.19 | 0.28 | 0.00 | - | 1 | 35 | 50.10% |
| EA181221P00074000 | 2018-12-13 9:34AM EST | 74.00 | 0.30 | 0.24 | 0.30 | -0.09 | -23.08% | 3 | 49 | 50.88% |
| EA181221P00074500 | 2018-12-07 11:50PM EST | 74.50 | 0.45 | 0.70 | 0.89 | 0.00 | - | 15 | 0 | 66.21% |
| EA181221P00075000 | 2018-12-13 9:38AM EST | 75.00 | 0.30 | 0.29 | 0.36 | +0.02 | +7.14% | 1 | 1,442 | 48.34% |
| EA181221P00076000 | 2018-12-11 9:41AM EST | 76.00 | 0.40 | 0.39 | 0.52 | 0.00 | - | 2 | 23 | 48.68% |
| EA181221P00077000 | 2018-12-13 9:34AM EST | 77.00 | 0.55 | 0.53 | 0.59 | -0.63 | -53.39% | 3 | 35 | 45.07% |
| EA181221P00078000 | 2018-12-13 9:56AM EST | 78.00 | 0.75 | 0.71 | 0.79 | +0.25 | +50.00% | 4 | 13 | 44.34% |
| EA181221P00079000 | 2018-12-13 9:38AM EST | 79.00 | 0.75 | 0.90 | 0.96 | +0.13 | +20.97% | 1 | 230 | 41.80% |
| EA181221P00080000 | 2018-12-13 9:43AM EST | 80.00 | 0.94 | 1.20 | 1.27 | -0.10 | -9.62% | 2 | 1,322 | 41.26% |
| EA181221P00081000 | 2018-12-12 11:57AM EST | 81.00 | 1.19 | 1.57 | 1.65 | 0.00 | - | 8 | 132 | 40.72% |
| EA181221P00081500 | 2018-12-12 12:04PM EST | 81.50 | 1.35 | 1.74 | 1.82 | 0.00 | - | 10 | 131 | 39.53% |
| EA181221P00082000 | 2018-12-12 11:57AM EST | 82.00 | 1.51 | 2.00 | 2.09 | 0.00 | - | 13 | 250 | 39.94% |
| EA181221P00082500 | 2018-12-13 9:52AM EST | 82.50 | 2.22 | 2.28 | 2.37 | +0.52 | +30.59% | 30 | 49 | 40.14% |
| EA181221P00083000 | 2018-12-13 9:35AM EST | 83.00 | 2.23 | 2.49 | 2.60 | +0.31 | +16.15% | 1 | 108 | 39.01% |
| EA181221P00083500 | 2018-12-12 11:57AM EST | 83.50 | 2.13 | 2.75 | 2.87 | 0.00 | - | 3 | 115 | 38.23% |
| EA181221P00084000 | 2018-12-13 10:00AM EST | 84.00 | 3.20 | 3.15 | 3.30 | +0.71 | +28.51% | 10 | 317 | 40.38% |
| EA181221P00085000 | 2018-12-13 10:00AM EST | 85.00 | 3.90 | 3.75 | 3.95 | +0.90 | +30.00% | 14 | 2,853 | 39.26% |
| EA181221P00085500 | 2018-12-11 9:36AM EST | 85.50 | 2.81 | 4.05 | 4.35 | 0.00 | - | 2 | 65 | 39.89% |
| EA181221P00086000 | 2018-12-12 10:36AM EST | 86.00 | 3.25 | 4.50 | 4.75 | 0.00 | - | 1 | 76 | 40.19% |
| EA181221P00086500 | 2018-12-04 2:10PM EST | 86.50 | 5.55 | 4.90 | 5.20 | 0.00 | - | 10 | 8 | 41.50% |
| EA181221P00087000 | 2018-12-04 12:53PM EST | 87.00 | 5.50 | 5.25 | 5.85 | 0.00 | - | 1 | 11 | 48.10% |
| EA181221P00087500 | 2018-12-04 1:27PM EST | 87.50 | 6.55 | 5.75 | 6.00 | 0.00 | - | 11 | 20 | 40.53% |
| EA181221P00088000 | 2018-12-11 2:45PM EST | 88.00 | 4.95 | 5.75 | 6.40 | 0.00 | - | 6 | 10 | 39.36% |
| EA181221P00088500 | 2018-11-27 1:15PM EST | 88.50 | 5.80 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 41.50% |
| EA181221P00089000 | 2018-11-30 12:05PM EST | 89.00 | 5.40 | 7.05 | 7.35 | 0.00 | - | 10 | 10 | 41.60% |
| EA181221P00089500 | 2018-11-29 3:55PM EST | 89.50 | 5.05 | 7.35 | 8.15 | 0.00 | - | 14 | 14 | 54.44% |
| EA181221P00090000 | 2018-12-12 2:53PM EST | 90.00 | 7.13 | 7.80 | 8.50 | 0.00 | - | 9 | 1,948 | 51.51% |
| EA181221P00090500 | 2018-12-04 12:53PM EST | 90.50 | 8.40 | 8.25 | 9.10 | 0.00 | - | 4 | 8 | 57.18% |
| EA181221P00091000 | 2018-12-07 11:50PM EST | 91.00 | 6.92 | 8.85 | 9.30 | 0.00 | - | 1 | 14 | 46.97% |
| EA181221P00091500 | 2018-12-07 11:50PM EST | 91.50 | 9.65 | 9.30 | 9.85 | 0.00 | - | 38 | 33 | 51.27% |
| EA181221P00092000 | 2018-12-03 3:36PM EST | 92.00 | 8.30 | 9.40 | 10.30 | 0.00 | - | 1 | 11 | 50.59% |
| EA181221P00092500 | 2018-11-27 2:07PM EST | 92.50 | 8.45 | 10.10 | 10.80 | 0.00 | - | 5 | 5 | 52.34% |
| EA181221P00093000 | 2018-12-07 10:50AM EST | 93.00 | 8.67 | 10.35 | 11.35 | 0.00 | - | 1 | 14 | 56.74% |
| EA181221P00094000 | 2018-11-30 10:19AM EST | 94.00 | 8.35 | 11.60 | 12.90 | 0.00 | - | 1 | 6 | 54.39% |
| EA181221P00095000 | 2018-12-13 9:44AM EST | 95.00 | 12.39 | 12.85 | 13.15 | +0.57 | +4.82% | 2 | 2,691 | 49.02% |
| EA181221P00099000 | 2018-11-28 3:46PM EST | 99.00 | 13.55 | 16.55 | 17.40 | 0.00 | - | 1 | 0 | 79.69% |
| EA181221P00100000 | 2018-12-13 9:54AM EST | 100.00 | 18.00 | 17.85 | 18.25 | +3.40 | +23.29% | 1 | 246 | 72.85% |
| EA181221P00105000 | 2018-12-12 9:31AM EST | 105.00 | 20.63 | 22.60 | 23.70 | 0.00 | - | 1 | 23 | 75.20% |
| EA181221P00110000 | 2018-12-11 9:49AM EST | 110.00 | 25.57 | 27.90 | 28.20 | 0.00 | - | 1 | 130 | 94.14% |
| EA181221P00115000 | 2018-11-28 11:14AM EST | 115.00 | 30.30 | 32.30 | 34.00 | 0.00 | - | 11 | 10 | 97.66% |
| EA181221P00120000 | 2018-11-27 11:45AM EST | 120.00 | 35.52 | 36.35 | 39.15 | 0.00 | - | 1 | 8 | 177.25% |
| EA181221P00125000 | 2018-11-21 3:52PM EST | 125.00 | 40.91 | 42.10 | 43.55 | 0.00 | - | 8 | 21 | 159.18% |
| EA181221P00130000 | 2018-11-14 1:03PM EST | 130.00 | 44.05 | 47.45 | 48.75 | 0.00 | - | 200 | 0 | 109.38% |
| EA181221P00135000 | 2018-12-12 9:30AM EST | 135.00 | 50.53 | 52.85 | 53.20 | 0.00 | - | 5 | 3 | 145.31% |
| EA181221P00140000 | 2018-10-29 12:03PM EST | 140.00 | 47.60 | 56.80 | 59.35 | 0.00 | - | 5 | 1 | 234.81% |
| EA181221P00145000 | 2018-07-31 11:11AM EST | 145.00 | 19.05 | 62.45 | 63.65 | 0.00 | - | 150 | 0 | 207.81% |
| EA181221P00150000 | 2018-10-18 11:16AM EST | 150.00 | 43.94 | 66.35 | 68.85 | 0.00 | - | 3 | 0 | 230.08% |
| EA181221P00155000 | 2018-10-26 2:01PM EST | 155.00 | 58.03 | 72.25 | 73.55 | 0.00 | - | 2 | 0 | 218.56% |
| EA181221P00160000 | 2018-12-12 9:30AM EST | 160.00 | 75.50 | 77.80 | 78.15 | 0.00 | - | 4 | 0 | 173.44% |
| EA181221P00180000 | 2018-06-29 1:59PM EST | 180.00 | 39.30 | 97.65 | 98.55 | 0.00 | - | 4 | 4 | 175.00% |
| EA181221P00195000 | 2018-12-13 9:54AM EST | 195.00 | 108.65 | 112.80 | 113.30 | 0.00 | - | 25 | 0 | 248.05% |
