Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.97-1.27 (-0.94%)
At close: 4:00PM EST
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA210305C00120000 | 2021-02-24 2:56PM EST | 120.00 | 20.12 | 11.85 | 16.50 | 0.00 | - | 1 | 1 | 53.81% |
| EA210305C00125000 | 2021-02-08 9:37AM EST | 125.00 | 23.00 | 8.05 | 11.35 | 0.00 | - | 1 | 1 | 53.61% |
| EA210305C00129000 | 2021-02-23 9:41AM EST | 129.00 | 9.39 | 4.90 | 6.25 | +9.39 | - | - | 2 | 47.05% |
| EA210305C00130000 | 2021-02-03 12:06PM EST | 130.00 | 11.35 | 3.85 | 5.20 | 0.00 | - | - | 0 | 41.11% |
| EA210305C00131000 | 2021-02-23 9:56AM EST | 131.00 | 7.52 | 2.88 | 4.55 | +7.52 | - | - | 3 | 41.60% |
| EA210305C00132000 | 2021-02-26 12:56PM EST | 132.00 | 5.55 | 2.95 | 3.80 | +5.55 | - | 2 | 2 | 39.72% |
| EA210305C00133000 | 2021-02-26 2:05PM EST | 133.00 | 3.15 | 2.50 | 3.10 | -2.15 | -40.57% | 7 | 33 | 37.89% |
| EA210305C00134000 | 2021-02-26 3:03PM EST | 134.00 | 2.97 | 1.52 | 2.72 | +2.97 | - | 27 | 17 | 39.92% |
| EA210305C00135000 | 2021-02-26 3:15PM EST | 135.00 | 2.28 | 1.70 | 2.18 | -0.32 | -12.31% | 27 | 22 | 38.72% |
| EA210305C00136000 | 2021-02-26 3:59PM EST | 136.00 | 1.53 | 1.29 | 1.81 | +1.53 | - | 24 | 22 | 39.19% |
| EA210305C00137000 | 2021-02-26 3:35PM EST | 137.00 | 1.23 | 0.97 | 1.50 | -0.57 | -31.67% | 59 | 29 | 39.75% |
| EA210305C00138000 | 2021-02-26 3:59PM EST | 138.00 | 0.84 | 0.69 | 1.19 | -1.03 | -55.08% | 6 | 48 | 39.50% |
| EA210305C00139000 | 2021-02-26 3:35PM EST | 139.00 | 0.72 | 0.41 | 0.95 | -0.56 | -43.75% | 8 | 27 | 39.65% |
| EA210305C00140000 | 2021-02-26 3:40PM EST | 140.00 | 0.50 | 0.37 | 0.58 | -0.50 | -50.00% | 121 | 105 | 36.13% |
| EA210305C00141000 | 2021-02-26 2:04PM EST | 141.00 | 0.45 | 0.22 | 0.62 | -0.63 | -58.33% | 20 | 35 | 40.67% |
| EA210305C00142000 | 2021-02-26 3:41PM EST | 142.00 | 0.31 | 0.19 | 0.72 | -0.34 | -52.31% | 37 | 35 | 46.58% |
| EA210305C00143000 | 2021-02-26 3:10PM EST | 143.00 | 0.30 | 0.07 | 0.93 | -0.25 | -45.45% | 10 | 33 | 54.88% |
| EA210305C00144000 | 2021-02-26 3:29PM EST | 144.00 | 0.19 | 0.14 | 0.68 | -0.57 | -75.00% | 17 | 34 | 52.59% |
| EA210305C00145000 | 2021-02-26 2:29PM EST | 145.00 | 0.17 | 0.13 | 0.50 | -0.31 | -64.58% | 24 | 170 | 50.98% |
| EA210305C00146000 | 2021-02-26 3:48PM EST | 146.00 | 0.13 | 0.12 | 2.24 | -0.21 | -61.76% | 11 | 143 | 71.09% |
| EA210305C00147000 | 2021-02-26 2:02PM EST | 147.00 | 0.10 | 0.00 | 2.23 | -0.16 | -61.54% | 3 | 76 | 73.10% |
| EA210305C00148000 | 2021-02-26 11:39AM EST | 148.00 | 0.16 | 0.00 | 2.22 | -0.31 | -65.96% | 46 | 143 | 76.37% |
| EA210305C00149000 | 2021-02-26 1:18PM EST | 149.00 | 0.09 | 0.00 | 0.29 | -0.40 | -81.63% | 1 | 74 | 55.18% |
| EA210305C00150000 | 2021-02-26 3:55PM EST | 150.00 | 0.05 | 0.02 | 0.24 | -0.22 | -81.48% | 16 | 67 | 55.47% |
| EA210305C00152500 | 2021-02-26 10:16AM EST | 152.50 | 0.05 | 0.00 | 0.50 | -0.09 | -64.29% | 3 | 40 | 62.21% |
| EA210305C00155000 | 2021-02-24 3:38PM EST | 155.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 48 | 71.58% |
| EA210305C00157500 | 2021-02-22 12:13PM EST | 157.50 | 0.21 | 0.00 | 2.00 | 0.00 | - | 23 | 72 | 102.44% |
| EA210305C00160000 | 2021-02-24 10:00AM EST | 160.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 46 | 96.00% |
| EA210305C00162500 | 2021-02-22 3:25PM EST | 162.50 | 0.01 | 0.00 | 2.65 | 0.00 | - | 1 | 22 | 125.39% |
| EA210305C00165000 | 2021-02-25 1:33PM EST | 165.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 143 | 124.46% |
| EA210305C00167500 | 2021-02-22 1:04PM EST | 167.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 59.38% |
| EA210305C00170000 | 2021-02-10 10:50AM EST | 170.00 | 0.27 | 0.00 | 2.61 | 0.00 | - | 1 | 7 | 144.39% |
| EA210305C00175000 | 2021-02-05 10:50AM EST | 175.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 146.48% |
| EA210305C00185000 | 2021-02-10 9:30AM EST | 185.00 | 0.13 | 0.00 | 2.08 | 0.00 | - | 1 | 9 | 169.78% |
| EA210305C00190000 | 2021-02-19 1:53PM EST | 190.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | 2 | 2 | 179.98% |
| EA210305C00200000 | 2021-01-25 1:03PM EST | 200.00 | 0.34 | 0.00 | 2.13 | 0.00 | - | 80 | 80 | 200.29% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA210305P00080000 | 2021-02-04 3:30PM EST | 80.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 5 | 270.02% |
| EA210305P00105000 | 2021-02-12 9:30AM EST | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 83.59% |
| EA210305P00115000 | 2021-01-28 9:53AM EST | 115.00 | 0.65 | 0.00 | 2.18 | 0.00 | - | - | 4 | 105.62% |
| EA210305P00120000 | 2021-02-26 2:49PM EST | 120.00 | 0.10 | 0.11 | 1.42 | -0.10 | -50.00% | 5 | 102 | 75.05% |
| EA210305P00125000 | 2021-02-26 3:50PM EST | 125.00 | 0.40 | 0.02 | 2.23 | +0.13 | +48.15% | 15 | 6 | 62.84% |
| EA210305P00126000 | 2021-02-26 3:41PM EST | 126.00 | 0.52 | 0.36 | 1.08 | +0.52 | - | 2 | 0 | 57.32% |
| EA210305P00127000 | 2021-02-25 3:37PM EST | 127.00 | 0.74 | 0.47 | 1.08 | +0.74 | - | - | 5 | 52.78% |
| EA210305P00128000 | 2021-02-26 1:13PM EST | 128.00 | 0.49 | 0.55 | 0.80 | +0.49 | - | 8 | 5 | 42.43% |
| EA210305P00129000 | 2021-02-26 3:58PM EST | 129.00 | 0.88 | 0.80 | 1.06 | +0.88 | - | 66 | 7 | 42.99% |
| EA210305P00130000 | 2021-02-26 3:59PM EST | 130.00 | 1.07 | 0.97 | 1.17 | -0.31 | -22.46% | 42 | 76 | 40.06% |
| EA210305P00131000 | 2021-02-26 3:03PM EST | 131.00 | 1.11 | 1.09 | 1.49 | -0.33 | -22.92% | 14 | 10 | 40.16% |
| EA210305P00132000 | 2021-02-26 3:35PM EST | 132.00 | 1.60 | 1.32 | 1.76 | -0.02 | -1.23% | 8 | 98 | 38.65% |
| EA210305P00133000 | 2021-02-26 3:22PM EST | 133.00 | 1.72 | 1.81 | 2.81 | +0.02 | +1.18% | 65 | 84 | 47.93% |
| EA210305P00134000 | 2021-02-26 3:14PM EST | 134.00 | 2.09 | 2.23 | 2.61 | -0.19 | -8.33% | 11 | 18 | 37.87% |
| EA210305P00135000 | 2021-02-26 3:49PM EST | 135.00 | 2.65 | 2.43 | 3.90 | -0.45 | -14.52% | 65 | 186 | 48.85% |
| EA210305P00136000 | 2021-02-26 3:54PM EST | 136.00 | 3.60 | 3.30 | 3.75 | -0.01 | -0.28% | 30 | 41 | 37.82% |
| EA210305P00137000 | 2021-02-26 1:53PM EST | 137.00 | 3.71 | 4.00 | 4.65 | +0.61 | +19.68% | 50 | 105 | 41.65% |
| EA210305P00138000 | 2021-02-26 12:10PM EST | 138.00 | 2.86 | 4.80 | 6.15 | -1.04 | -26.67% | 8 | 225 | 54.64% |
| EA210305P00139000 | 2021-02-26 11:55AM EST | 139.00 | 3.40 | 5.50 | 7.15 | -1.55 | -31.31% | 7 | 121 | 59.62% |
| EA210305P00140000 | 2021-02-26 3:19PM EST | 140.00 | 5.92 | 5.35 | 7.75 | +1.73 | +41.29% | 6 | 61 | 57.67% |
| EA210305P00141000 | 2021-02-26 2:34PM EST | 141.00 | 7.01 | 6.45 | 9.00 | +0.39 | +5.89% | 5 | 36 | 66.41% |
| EA210305P00142000 | 2021-02-26 2:34PM EST | 142.00 | 7.86 | 8.10 | 9.65 | +2.74 | +53.52% | 5 | 136 | 64.55% |
| EA210305P00143000 | 2021-02-25 10:16AM EST | 143.00 | 6.70 | 7.00 | 10.35 | 0.00 | - | 12 | 49 | 62.89% |
| EA210305P00144000 | 2021-02-26 9:49AM EST | 144.00 | 8.28 | 8.00 | 11.95 | +1.75 | +26.80% | 2 | 69 | 78.17% |
| EA210305P00145000 | 2021-02-26 10:06AM EST | 145.00 | 9.33 | 9.50 | 12.40 | +0.23 | +2.53% | 4 | 316 | 71.48% |
| EA210305P00146000 | 2021-02-24 3:13PM EST | 146.00 | 8.89 | 10.15 | 12.65 | 0.00 | - | 202 | 261 | 57.52% |
| EA210305P00147000 | 2021-02-26 3:21PM EST | 147.00 | 12.43 | 11.00 | 15.30 | +9.23 | +288.44% | 30 | 42 | 96.44% |
| EA210305P00148000 | 2021-02-19 9:34AM EST | 148.00 | 3.63 | 12.00 | 15.50 | 0.00 | - | 5 | 25 | 84.35% |
| EA210305P00149000 | 2021-02-24 11:16AM EST | 149.00 | 11.02 | 13.00 | 17.25 | 0.00 | - | 1 | 14 | 103.03% |
| EA210305P00150000 | 2021-02-25 2:30PM EST | 150.00 | 13.82 | 14.00 | 18.35 | 0.00 | - | 1 | 2 | 50.20% |
| EA210305P00152500 | 2021-02-24 11:16AM EST | 152.50 | 14.09 | 16.50 | 20.75 | +14.09 | - | - | 1 | 52.15% |
| EA210305P00155000 | 2021-02-16 11:30AM EST | 155.00 | 9.20 | 19.00 | 23.50 | 0.00 | - | 1 | 7 | 66.60% |
| EA210305P00160000 | 2021-02-18 2:21PM EST | 160.00 | 12.78 | 24.00 | 28.40 | 0.00 | - | - | 2 | 74.41% |
© 2021 Verizon Media. All rights reserved.
