Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,877.69 +1,651.19 (+2.49%) CMC Crypto 200
1,373.46 +42.85 (+3.22%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240802C00120000 | 2024-07-16 9:35AM EDT | 120.00 | 26.50 | 23.30 | 27.30 | 0.00 | - | 1 | 0 | 70.12% |
| EA240802C00131000 | 2024-07-12 10:45AM EDT | 131.00 | 16.34 | 13.10 | 17.20 | 0.00 | - | 1 | 0 | 69.51% |
| EA240802C00133000 | 2024-07-02 9:35AM EDT | 133.00 | 7.70 | 11.40 | 14.70 | 0.00 | - | 3 | 0 | 60.11% |
| EA240802C00134000 | 2024-07-16 11:15AM EDT | 134.00 | 14.30 | 11.40 | 13.90 | 0.00 | - | 8 | 8 | 68.53% |
| EA240802C00136000 | 2024-07-22 2:42PM EDT | 136.00 | 9.30 | 9.60 | 11.10 | 0.00 | - | 29 | 0 | 55.18% |
| EA240802C00137000 | 2024-07-12 2:14PM EDT | 137.00 | 10.80 | 8.60 | 10.40 | 0.00 | - | - | 0 | 53.96% |
| EA240802C00138000 | 2024-07-24 11:00AM EDT | 138.00 | 5.90 | 7.80 | 10.70 | 0.00 | - | 3 | 0 | 61.84% |
| EA240802C00139000 | 2024-07-24 3:05PM EDT | 139.00 | 5.40 | 6.50 | 10.10 | 0.00 | - | 4 | 7 | 58.11% |
| EA240802C00140000 | 2024-07-26 3:13PM EDT | 140.00 | 7.00 | 6.80 | 9.30 | +1.80 | +34.62% | 30 | 363 | 64.04% |
| EA240802C00141000 | 2024-07-26 11:31AM EDT | 141.00 | 5.40 | 5.90 | 8.60 | +1.20 | +28.57% | 2 | 747 | 61.72% |
| EA240802C00142000 | 2024-07-26 3:24PM EDT | 142.00 | 5.80 | 5.50 | 8.00 | +2.00 | +52.63% | 14 | 0 | 63.04% |
| EA240802C00143000 | 2024-07-25 3:26PM EDT | 143.00 | 4.14 | 4.80 | 7.40 | +0.24 | +6.15% | 1 | 80 | 61.99% |
| EA240802C00144000 | 2024-07-26 3:55PM EDT | 144.00 | 4.43 | 4.50 | 4.80 | +1.13 | +34.24% | 19 | 81 | 50.49% |
| EA240802C00145000 | 2024-07-26 2:22PM EDT | 145.00 | 4.05 | 3.90 | 5.40 | +1.15 | +39.66% | 23 | 0 | 56.89% |
| EA240802C00146000 | 2024-07-26 12:53PM EDT | 146.00 | 3.70 | 3.30 | 5.60 | +1.10 | +42.31% | 19 | 146 | 60.30% |
| EA240802C00147000 | 2024-07-26 3:41PM EDT | 147.00 | 3.25 | 2.90 | 3.90 | +1.10 | +51.16% | 48 | 134 | 52.64% |
| EA240802C00148000 | 2024-07-26 2:32PM EDT | 148.00 | 2.75 | 2.55 | 3.30 | +0.80 | +41.03% | 27 | 155 | 51.69% |
| EA240802C00149000 | 2024-07-26 3:32PM EDT | 149.00 | 2.50 | 2.25 | 3.30 | +0.85 | +51.52% | 5 | 0 | 54.47% |
| EA240802C00150000 | 2024-07-26 3:59PM EDT | 150.00 | 2.15 | 1.35 | 2.20 | +0.81 | +60.45% | 177 | 5,086 | 51.22% |
| EA240802C00152500 | 2024-07-26 3:45PM EDT | 152.50 | 1.55 | 0.95 | 1.65 | +0.81 | +109.46% | 38 | 18 | 53.15% |
| EA240802C00155000 | 2024-07-26 3:26PM EDT | 155.00 | 1.00 | 0.80 | 1.45 | +0.42 | +72.41% | 8 | 26 | 53.05% |
| EA240802C00157500 | 2024-07-26 2:41PM EDT | 157.50 | 0.55 | 0.15 | 2.35 | +0.25 | +83.33% | 4 | 6 | 63.09% |
| EA240802C00160000 | 2024-07-26 3:05PM EDT | 160.00 | 0.33 | 0.25 | 0.50 | +0.11 | +50.00% | 28 | 0 | 53.47% |
| EA240802C00162500 | 2024-07-19 1:37PM EDT | 162.50 | 0.35 | 0.15 | 0.80 | 0.00 | - | 2 | 0 | 58.79% |
| EA240802C00165000 | 2024-07-17 3:25PM EDT | 165.00 | 0.48 | 0.05 | 2.30 | 0.00 | - | - | 11 | 82.72% |
| EA240802C00167500 | 2024-07-19 9:30AM EDT | 167.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 58.69% |
| EA240802C00170000 | 2024-07-26 2:24PM EDT | 170.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 3 | 17 | 94.19% |
| EA240802C00175000 | 2024-07-26 2:22PM EDT | 175.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 30 | - | 103.32% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240802P00100000 | 2024-07-23 2:06PM EDT | 100.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 0 | 149.22% |
| EA240802P00110000 | 2024-07-26 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | - | 78.91% |
| EA240802P00115000 | 2024-07-25 1:27PM EDT | 115.00 | 0.08 | 0.00 | 0.45 | -0.02 | -20.00% | 1 | 2 | 92.58% |
| EA240802P00120000 | 2024-06-20 9:32AM EDT | 120.00 | 0.97 | 0.10 | 1.35 | 0.00 | - | - | 1 | 100.68% |
| EA240802P00124000 | 2024-07-01 12:04PM EDT | 124.00 | 0.60 | 0.05 | 2.35 | 0.00 | - | 2 | 2 | 100.54% |
| EA240802P00125000 | 2024-07-08 9:35AM EDT | 125.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | 1 | 5 | 86.77% |
| EA240802P00126000 | 2024-06-21 2:23PM EDT | 126.00 | 0.80 | 0.35 | 1.75 | 0.00 | - | 3 | 2 | 89.40% |
| EA240802P00128000 | 2024-07-19 3:23PM EDT | 128.00 | 0.67 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 82.81% |
| EA240802P00129000 | 2024-07-25 1:08PM EDT | 129.00 | 0.51 | 0.30 | 0.75 | 0.00 | - | - | 1 | 64.36% |
| EA240802P00130000 | 2024-07-26 12:53PM EDT | 130.00 | 0.45 | 0.20 | 2.50 | -0.15 | -25.00% | 14 | 0 | 81.64% |
| EA240802P00131000 | 2024-07-26 3:24PM EDT | 131.00 | 0.42 | 0.20 | 2.50 | -0.43 | -50.59% | 6 | 0 | 77.83% |
| EA240802P00132000 | 2024-07-24 3:40PM EDT | 132.00 | 0.95 | 0.30 | 2.60 | 0.00 | - | 6 | 0 | 75.98% |
| EA240802P00133000 | 2024-07-26 2:58PM EDT | 133.00 | 0.63 | 0.05 | 1.90 | -0.32 | -33.68% | 6 | 15 | 62.45% |
| EA240802P00134000 | 2024-07-26 2:16PM EDT | 134.00 | 0.75 | 0.50 | 1.00 | -0.55 | -42.31% | 11 | 479 | 53.86% |
| EA240802P00135000 | 2024-07-26 12:28PM EDT | 135.00 | 1.00 | 0.65 | 2.80 | -0.30 | -23.08% | 17 | 39 | 69.07% |
| EA240802P00136000 | 2024-07-26 2:27PM EDT | 136.00 | 0.94 | 0.40 | 1.20 | -0.71 | -43.03% | 27 | 29 | 55.74% |
| EA240802P00137000 | 2024-07-26 3:15PM EDT | 137.00 | 1.15 | 0.65 | 1.35 | -0.82 | -41.62% | 15 | 5 | 54.47% |
| EA240802P00138000 | 2024-07-26 3:27PM EDT | 138.00 | 1.25 | 1.05 | 1.55 | -0.90 | -41.86% | 25 | 0 | 53.71% |
| EA240802P00139000 | 2024-07-26 12:51PM EDT | 139.00 | 1.85 | 0.80 | 1.85 | -0.45 | -19.57% | 15 | 0 | 54.08% |
| EA240802P00140000 | 2024-07-26 3:52PM EDT | 140.00 | 1.95 | 1.30 | 1.95 | -0.82 | -29.60% | 61 | 18 | 51.05% |
| EA240802P00141000 | 2024-07-26 1:35PM EDT | 141.00 | 2.30 | 0.90 | 2.70 | -0.80 | -25.81% | 10 | 0 | 56.74% |
| EA240802P00142000 | 2024-07-26 3:16PM EDT | 142.00 | 2.33 | 1.50 | 4.40 | -1.27 | -35.28% | 89 | 153 | 54.93% |
| EA240802P00143000 | 2024-07-25 10:26AM EDT | 143.00 | 4.30 | 1.20 | 4.70 | 0.00 | - | 2 | 0 | 71.95% |
| EA240802P00144000 | 2024-07-26 2:38PM EDT | 144.00 | 3.50 | 3.20 | 3.50 | -1.40 | -28.57% | 9 | 100 | 50.88% |
| EA240802P00145000 | 2024-07-26 3:27PM EDT | 145.00 | 3.69 | 3.60 | 4.00 | -1.21 | -24.69% | 52 | 18 | 51.03% |
| EA240802P00146000 | 2024-07-26 12:53PM EDT | 146.00 | 4.70 | 2.70 | 5.10 | -1.30 | -21.67% | 3 | 0 | 58.18% |
| EA240802P00147000 | 2024-07-25 10:10AM EDT | 147.00 | 6.50 | 4.60 | 5.10 | 0.00 | - | 1 | 26 | 51.15% |
| EA240802P00148000 | 2024-07-26 9:53AM EDT | 148.00 | 6.70 | 3.30 | 7.50 | +0.90 | +15.52% | 1 | 54 | 73.93% |
| EA240802P00150000 | 2024-07-11 1:51PM EDT | 150.00 | 6.90 | 5.20 | 7.20 | 0.00 | - | - | 39 | 53.66% |
| EA240802P00155000 | 2024-06-25 2:38PM EDT | 155.00 | 15.50 | 13.10 | 15.60 | 0.00 | - | - | 3 | 103.35% |
© 2024 Yahoo. All rights reserved.