U.S. markets closed

S&P Futures
3,841.25
-1.25(-0.03%)
Dow Futures
30,797.00
-45.00(-0.15%)
Nasdaq Futures
13,553.75
+68.25(+0.51%)

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

146.300.00 (0.00%)

At close: 4:00PM EST

146.03 -0.27 (-0.18%)
After hours: 7:54PM EST

In The Money

Show:ListStraddle

Strike:150.00

CallsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
EA210129C00150000	2021-01-26 3:47PM EST	2021-01-29	0.53	0.40	0.54	-0.24	-31.17%	176	350	34.03%
EA210205C00150000	2021-01-26 3:46PM EST	2021-02-05	3.67	3.50	3.75	+0.12	+3.38%	60	309	53.88%
EA210212C00150000	2021-01-26 2:25PM EST	2021-02-12	4.10	3.95	4.25	-0.10	-2.38%	7	223	46.41%
EA210219C00150000	2021-01-26 3:53PM EST	2021-02-19	4.40	4.40	4.60	-0.08	-1.79%	45	410	41.43%
EA210226C00150000	2021-01-26 2:39PM EST	2021-02-26	4.90	4.85	5.05	-0.10	-2.00%	2	40	39.15%
EA210305C00150000	2021-01-25 9:30AM EST	2021-03-05	6.50	4.90	5.80	0.00	-	1	1	39.38%
EA210319C00150000	2021-01-26 2:49PM EST	2021-03-19	6.17	6.10	6.40	-0.08	-1.28%	21	1,161	36.41%
EA210618C00150000	2021-01-26 10:07AM EST	2021-06-18	11.10	10.80	11.40	+0.30	+2.78%	2	310	35.66%
EA210917C00150000	2021-01-25 10:59AM EST	2021-09-17	15.40	14.35	14.75	0.00	-	6	87	35.05%
EA220121C00150000	2021-01-26 1:57PM EST	2022-01-21	18.29	17.20	19.30	+0.09	+0.49%	4	638	36.13%
EA230120C00150000	2021-01-14 2:55PM EST	2023-01-20	20.60	24.40	28.15	0.00	-	1	70	36.38%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
EA210129P00150000	2021-01-25 3:51PM EST	2021-01-29	4.70	4.10	4.30	0.00	-	13	9	35.55%
EA210205P00150000	2021-01-25 11:12AM EST	2021-02-05	7.00	7.15	7.40	0.00	-	11	10	53.36%
EA210212P00150000	2021-01-26 1:41PM EST	2021-02-12	7.90	6.80	7.95	+1.27	+19.16%	1	1	46.41%
EA210219P00150000	2021-01-26 9:31AM EST	2021-02-19	8.00	8.05	8.35	-0.57	-6.65%	4	12	41.79%
EA210319P00150000	2021-01-26 1:05PM EST	2021-03-19	10.15	9.85	10.20	+0.10	+1.00%	12	68	36.88%
EA210618P00150000	2021-01-26 12:51PM EST	2021-06-18	14.78	14.55	14.95	+0.53	+3.72%	1	47	35.27%
EA210917P00150000	2021-01-26 3:53PM EST	2021-09-17	18.20	17.90	18.45	-0.20	-1.09%	6	33	35.07%
EA220121P00150000	2021-01-26 2:05PM EST	2022-01-21	21.65	19.70	22.85	+0.10	+0.46%	380	87	35.90%
EA230120P00150000	2020-10-18 11:07PM EST	2023-01-20	36.70	0.00	0.00	0.00	-	-	0	0.00%