NasdaqGS - Nasdaq Real Time Price • USD
Electronic Arts Inc. (EA)
As of 1:45 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426C00130000 | 4/22/2024 3:46 PM | 2024-04-26 | 0.28 | 0.25 | 0.30 | 0.00 | 0.00% | 21 | 59 | 19.58% |
| EA240503C00130000 | 4/23/2024 3:03 PM | 2024-05-03 | 0.70 | 0.75 | 0.85 | -0.05 | -6.67% | 1 | 64 | 19.41% |
| EA240510C00130000 | 4/19/2024 7:42 PM | 2024-05-10 | 2.70 | 2.65 | 2.75 | 0.00 | 0.00% | 1 | 3 | 32.81% |
| EA240517C00130000 | 4/23/2024 3:15 PM | 2024-05-17 | 2.85 | 2.95 | 3.10 | 0.12 | 4.40% | 5 | 876 | 30.52% |
| EA240621C00130000 | 4/23/2024 3:00 PM | 2024-06-21 | 3.90 | 4.00 | 4.10 | 0.00 | 0.00% | 59 | 626 | 24.59% |
| EA240920C00130000 | 4/23/2024 3:06 PM | 2024-09-20 | 7.30 | 7.50 | 7.60 | 0.00 | 0.00% | 1 | 119 | 26.19% |
| EA250117C00130000 | 4/22/2024 7:47 PM | 2025-01-17 | 11.50 | 11.60 | 12.00 | 0.00 | 0.00% | 1 | 98 | 29.62% |
| EA250620C00130000 | 4/12/2024 5:01 PM | 2025-06-20 | 16.85 | 16.10 | 16.40 | 0.00 | 0.00% | 1 | 2 | 31.68% |
| EA260116C00130000 | 4/3/2024 7:15 PM | 2026-01-16 | 23.90 | 20.40 | 20.80 | 0.00 | 0.00% | 3 | 11 | 32.52% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240426P00130000 | 4/22/2024 2:02 PM | 2024-04-26 | 3.02 | 2.30 | 2.45 | 0.00 | 0.00% | 5 | 45 | 18.26% |
| EA240503P00130000 | 4/18/2024 3:43 PM | 2024-05-03 | 4.25 | 2.75 | 2.90 | 0.00 | 0.00% | 2 | 400 | 17.48% |
| EA240510P00130000 | 4/18/2024 2:50 PM | 2024-05-10 | 5.20 | 4.40 | 4.70 | 0.00 | 0.00% | 10 | 20 | 30.58% |
| EA240517P00130000 | 4/23/2024 2:07 PM | 2024-05-17 | 5.24 | 4.70 | 4.90 | -0.21 | -3.85% | 4 | 504 | 27.48% |
| EA240524P00130000 | 4/12/2024 2:57 PM | 2024-05-24 | 4.85 | 4.80 | 5.10 | 0.00 | 0.00% | 1 | 1 | 25.64% |
| EA240621P00130000 | 4/23/2024 4:55 PM | 2024-06-21 | 5.50 | 5.30 | 5.60 | -0.40 | -6.78% | 3 | 2,234 | 21.18% |
| EA240920P00130000 | 4/23/2024 3:09 PM | 2024-09-20 | 7.60 | 7.30 | 7.50 | 0.10 | 1.33% | 2 | 296 | 19.19% |
| EA250117P00130000 | 4/18/2024 7:24 PM | 2025-01-17 | 10.90 | 9.60 | 10.00 | 0.00 | 0.00% | 19 | 1,265 | 20.06% |
| EA250620P00130000 | 3/19/2024 3:25 PM | 2025-06-20 | 11.10 | 12.70 | 13.30 | 0.00 | 0.00% | 2 | 142 | 22.02% |
| EA260116P00130000 | 4/11/2024 6:17 PM | 2026-01-16 | 12.80 | 13.50 | 14.00 | 0.00 | 0.00% | 1 | 3 | 19.06% |
Related Tickers
TTWO Take-Two Interactive Software, Inc.
142.40
+1.74%
NTDOY Nintendo Co., Ltd.
12.08
-0.41%
NTES NetEase, Inc.
93.48
-1.48%
UBI.PA Ubisoft Entertainment SA
21.80
+0.32%
UBSFY Ubisoft Entertainment SA
4.6220
+0.26%
RBLX Roblox Corporation
36.82
+5.32%
PLTK Playtika Holding Corp.
7.09
+1.94%
BILI Bilibili Inc.
11.52
-1.92%
SKLZ Skillz Inc.
6.34
+4.37%
OTGLY CD Projekt S.A.
7.15
-0.07%