Singapore markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.27+1.64 (+1.31%)
At close: 04:00PM EDT
127.91 +0.64 (+0.50%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240426C001140002024-04-18 12:54PM EDT114.0011.800.000.000.00--10.00%
EA240426C001150002024-04-18 12:54PM EDT115.0010.800.000.000.00--20.00%
EA240426C001210002024-04-12 12:40PM EDT121.007.700.000.000.00-220.00%
EA240426C001250002024-04-19 12:55PM EDT125.002.750.000.000.00-490.00%
EA240426C001270002024-04-18 1:17PM EDT127.000.980.000.000.00--70.00%
EA240426C001280002024-04-19 3:37PM EDT128.001.080.000.000.00-551651.56%
EA240426C001290002024-04-19 11:36AM EDT129.000.650.000.000.00-4525123.13%
EA240426C001300002024-04-19 3:29PM EDT130.000.500.000.000.00-15466.25%
EA240426C001310002024-04-19 10:55AM EDT131.000.300.000.000.00-1516.25%
EA240426C001320002024-04-19 11:40AM EDT132.000.180.000.000.00-11686.25%
EA240426C001330002024-04-18 12:54PM EDT133.000.100.000.000.00-27912.50%
EA240426C001340002024-04-17 3:04PM EDT134.000.100.000.000.00-23612.50%
EA240426C001350002024-04-10 11:42AM EDT135.000.450.000.000.00-71912.50%
EA240426C001360002024-04-15 10:00AM EDT136.000.150.000.000.00-230812.50%
EA240426C001370002024-04-16 2:44PM EDT137.000.050.000.000.00-13512.50%
EA240426C001380002024-04-18 12:54PM EDT138.000.030.000.000.00-2912.50%
EA240426C001390002024-04-15 10:00AM EDT139.000.050.000.000.00-21612.50%
EA240426C001400002024-04-05 10:34AM EDT140.000.150.000.000.00-11525.00%
EA240426C001410002024-04-18 10:46AM EDT141.000.050.000.000.00-32325.00%
EA240426C001420002024-03-22 12:37PM EDT142.000.480.000.750.00-4866.41%
EA240426C001430002024-03-25 2:04PM EDT143.000.250.000.000.00-1225.00%
EA240426C001440002024-03-25 9:30AM EDT144.000.280.000.000.00-1125.00%
EA240426C001450002024-03-21 12:07PM EDT145.000.350.000.750.00-1475.68%
EA240426C001460002024-03-21 11:17AM EDT146.000.250.001.900.00--2100.20%
EA240426C001470002024-03-27 10:56AM EDT147.000.050.000.000.00-202025.00%
EA240426C001600002024-03-11 9:37AM EDT160.000.200.000.750.00-11116.60%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240426P001150002024-03-25 10:25AM EDT115.000.150.000.000.00-1125.00%
EA240426P001170002024-04-17 11:09AM EDT117.000.050.000.000.00-1212.50%
EA240426P001190002024-04-05 11:25AM EDT119.000.150.000.000.00-210012.50%
EA240426P001200002024-04-18 2:26PM EDT120.000.220.000.000.00-9812.50%
EA240426P001210002024-04-18 12:10PM EDT121.000.200.000.000.00--112.50%
EA240426P001220002024-04-18 10:02AM EDT122.000.300.000.000.00-11576.25%
EA240426P001230002024-04-18 2:26PM EDT123.000.670.000.000.00-16326.25%
EA240426P001240002024-04-19 3:58PM EDT124.000.410.000.000.00-2092196.25%
EA240426P001250002024-04-19 12:44PM EDT125.000.730.000.000.00-5613.13%
EA240426P001260002024-04-19 3:58PM EDT126.000.840.000.000.00-2702213.13%
EA240426P001270002024-04-19 12:47PM EDT127.001.450.000.000.00-18320.78%
EA240426P001280002024-04-19 12:28PM EDT128.002.100.000.000.00-31690.00%
EA240426P001290002024-04-19 1:50PM EDT129.002.600.000.000.00-3730.00%
EA240426P001300002024-04-18 9:37AM EDT130.003.730.000.000.00-1470.00%
EA240426P001310002024-04-18 2:19PM EDT131.005.900.000.000.00-12580.00%
EA240426P001320002024-04-17 3:32PM EDT132.005.690.000.000.00-7970.00%
EA240426P001330002024-04-16 11:24AM EDT133.006.000.000.000.00-110.00%
EA240426P001340002024-04-17 9:48AM EDT134.007.100.000.000.00-1900.00%
EA240426P001350002024-03-21 10:58AM EDT135.003.505.809.800.00-1081.98%
EA240426P001360002024-04-09 10:03AM EDT136.005.200.000.000.00--00.00%
EA240426P001370002024-04-10 2:18PM EDT137.008.000.000.000.00-410.00%
EA240426P001380002024-03-19 3:22PM EDT138.005.9210.5014.300.00-1087.77%
EA240426P001390002024-03-20 2:20PM EDT139.007.6810.3013.500.00--094.38%
EA240426P001420002024-03-14 3:57PM EDT142.007.5512.4015.100.00-1066.21%