Singapore markets close in 7 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.68+0.38 (+0.26%)
At close: 04:00PM EDT
144.98 -0.70 (-0.48%)
Pre-market: 04:34AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240719C001150002024-05-22 11:43AM EDT115.0020.2022.5026.400.00-220.00%
EA240719C001250002024-06-24 9:41AM EDT125.0016.300.000.000.00-100.00%
EA240719C001300002024-07-10 3:08PM EDT130.0014.000.000.000.00-1100.00%
EA240719C001330002024-07-01 12:45PM EDT133.005.400.000.000.00--00.00%
EA240719C001340002024-07-01 1:08PM EDT134.004.300.000.000.00-100.00%
EA240719C001350002024-07-12 3:07PM EDT135.0011.100.000.000.00-600.00%
EA240719C001360002024-07-09 2:31PM EDT136.005.640.000.000.00--00.00%
EA240719C001370002024-07-09 12:44PM EDT137.003.610.000.000.00-200.00%
EA240719C001380002024-07-12 9:48AM EDT138.008.750.000.000.00-400.00%
EA240719C001390002024-07-12 1:35PM EDT139.006.890.000.000.00-600.00%
EA240719C001400002024-07-12 2:27PM EDT140.006.130.000.000.00-57000.00%
EA240719C001410002024-07-12 12:33PM EDT141.004.310.000.000.00-1000.00%
EA240719C001420002024-07-12 11:39AM EDT142.004.230.000.000.00-400.00%
EA240719C001430002024-07-12 12:26PM EDT143.003.100.000.000.00-1700.00%
EA240719C001440002024-07-12 2:45PM EDT144.002.850.000.000.00-2700.00%
EA240719C001450002024-07-12 3:48PM EDT145.002.080.000.000.00-1,26000.00%
EA240719C001460002024-07-12 3:49PM EDT146.001.560.000.000.00-3700.78%
EA240719C001470002024-07-12 3:51PM EDT147.001.120.000.000.00-4401.56%
EA240719C001480002024-07-12 3:29PM EDT148.000.850.000.000.00-2803.13%
EA240719C001490002024-07-12 3:28PM EDT149.000.550.000.000.00--06.25%
EA240719C001500002024-07-12 2:07PM EDT150.000.500.000.000.00-12506.25%
EA240719C001525002024-07-12 10:28AM EDT152.500.310.000.000.00--012.50%
EA240719C001550002024-07-12 10:49AM EDT155.000.200.000.000.00-8012.50%
EA240719C001575002024-07-11 9:42AM EDT157.500.200.000.000.00-3012.50%
EA240719C001600002024-07-12 3:09PM EDT160.000.140.000.000.00--025.00%
EA240719C001650002024-06-05 9:30AM EDT165.000.250.000.000.00--325.00%
EA240719C001700002024-07-12 12:56PM EDT170.000.05-0.000.00---25.00%
EA240719C001750002024-07-12 3:20PM EDT175.000.07-0.000.00---25.00%
EA240719C001800002024-07-08 1:27PM EDT180.000.05-0.000.00--050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240719P001150002024-07-12 3:53PM EDT115.000.010.000.000.00-21050.00%
EA240719P001200002024-07-11 10:00AM EDT120.000.050.000.000.00-20050.00%
EA240719P001240002024-07-11 10:03AM EDT124.000.05-0.000.00--025.00%
EA240719P001250002024-07-12 2:36PM EDT125.000.050.000.000.00-5025.00%
EA240719P001270002024-07-12 2:35PM EDT127.000.05-0.000.00---25.00%
EA240719P001280002024-07-12 2:35PM EDT128.000.090.000.000.00-5025.00%
EA240719P001300002024-07-02 2:32PM EDT130.000.200.000.000.00-1025.00%
EA240719P001310002024-07-10 10:26AM EDT131.000.260.000.000.00-1025.00%
EA240719P001320002024-07-09 1:24PM EDT132.000.150.000.000.00--025.00%
EA240719P001330002024-07-02 9:55AM EDT133.000.440.000.000.00--012.50%
EA240719P001340002024-07-01 3:30PM EDT134.000.750.000.000.00--012.50%
EA240719P001350002024-07-10 1:17PM EDT135.000.170.000.000.00-4012.50%
EA240719P001360002024-07-11 3:36PM EDT136.000.100.000.000.00-12012.50%
EA240719P001370002024-07-11 3:36PM EDT137.000.100.000.000.00-1012.50%
EA240719P001380002024-07-11 9:40AM EDT138.000.150.000.000.00-16012.50%
EA240719P001390002024-07-11 2:29PM EDT139.000.200.000.000.00-2012.50%
EA240719P001400002024-07-12 2:50PM EDT140.000.200.000.000.00-1806.25%
EA240719P001410002024-07-12 1:36PM EDT141.000.350.000.000.00-1506.25%
EA240719P001420002024-07-12 11:59AM EDT142.000.450.000.000.00-106.25%
EA240719P001430002024-07-12 12:31PM EDT143.000.790.000.000.00-1503.13%
EA240719P001440002024-07-12 3:45PM EDT144.000.850.000.000.00--03.13%
EA240719P001450002024-07-12 3:54PM EDT145.001.300.000.000.00-1601.56%
EA240719P001460002024-07-12 3:59PM EDT146.001.650.000.000.00-3100.00%
EA240719P001470002024-07-12 1:45PM EDT147.002.250.000.000.00--00.00%
EA240719P001480002024-07-12 12:26PM EDT148.003.300.000.000.00--00.00%
EA240719P001490002024-07-12 1:45PM EDT149.003.700.000.000.00---0.00%
EA240719P001525002024-07-12 9:50AM EDT152.506.200.000.000.00--00.00%