Singapore markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.97+0.11 (+0.08%)
At close: 04:00PM EDT
132.05 +0.08 (+0.06%)
Pre-market: 05:19AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240531C001200002024-05-22 10:07AM EDT120.0014.900.000.000.00-100.00%
EA240531C001250002024-05-22 10:09AM EDT125.0010.000.000.000.00-200.00%
EA240531C001260002024-05-22 9:51AM EDT126.008.000.000.000.00-210.00%
EA240531C001270002024-05-28 12:43PM EDT127.005.880.000.000.00-2280.00%
EA240531C001280002024-05-28 9:30AM EDT128.005.560.000.000.00-1270.00%
EA240531C001290002024-05-29 3:54PM EDT129.003.300.000.000.00-10260.00%
EA240531C001300002024-05-28 1:36PM EDT130.002.500.000.000.00-223460.00%
EA240531C001310002024-05-28 3:31PM EDT131.001.400.000.000.00-3340.00%
EA240531C001320002024-05-29 12:55PM EDT132.001.250.000.000.00-25770.20%
EA240531C001330002024-05-29 3:19PM EDT133.000.600.000.000.00-4231733.13%
EA240531C001340002024-05-29 3:54PM EDT134.000.250.000.000.00-13746.25%
EA240531C001350002024-05-29 11:02AM EDT135.000.200.000.000.00-21506.25%
EA240531C001360002024-05-29 3:17PM EDT136.000.130.000.000.00-110012.50%
EA240531C001370002024-05-29 9:58AM EDT137.000.250.000.000.00-120712.50%
EA240531C001380002024-05-28 1:07PM EDT138.000.060.000.000.00-84112.50%
EA240531C001390002024-05-28 10:38AM EDT139.000.050.000.000.00-1512.50%
EA240531C001400002024-05-28 10:04AM EDT140.000.050.000.000.00-1125.00%
EA240531C001410002024-05-28 2:30PM EDT141.000.050.000.000.00-161825.00%
EA240531C001420002024-05-03 1:50PM EDT142.000.600.000.000.00-1125.00%
EA240531C001430002024-05-22 10:56AM EDT143.000.050.000.000.00-11625.00%
EA240531C001440002024-05-29 2:26PM EDT144.000.050.000.000.00-79825.00%
EA240531C001450002024-05-23 3:28PM EDT145.000.200.000.000.00-2325.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA240531P001050002024-05-07 2:03PM EDT105.000.100.000.000.00--150.00%
EA240531P001080002024-05-21 3:10PM EDT108.000.050.000.000.00--350.00%
EA240531P001100002024-05-23 9:38AM EDT110.000.050.000.000.00-759650.00%
EA240531P001110002024-05-28 9:39AM EDT111.000.050.000.000.00-555550.00%
EA240531P001120002024-05-28 9:37AM EDT112.000.060.000.000.00-7750.00%
EA240531P001130002024-05-29 9:34AM EDT113.000.050.000.000.00-725850.00%
EA240531P001140002024-05-28 10:43AM EDT114.000.050.000.000.00-16016050.00%
EA240531P001150002024-05-28 2:25PM EDT115.000.050.000.000.00-616450.00%
EA240531P001160002024-05-28 10:29AM EDT116.000.050.000.000.00-505050.00%
EA240531P001170002024-05-28 2:22PM EDT117.000.050.000.000.00-112650.00%
EA240531P001180002024-05-28 11:19AM EDT118.000.050.000.000.00-2325.00%
EA240531P001190002024-05-29 3:45PM EDT119.000.050.000.000.00-118525.00%
EA240531P001200002024-05-29 11:36AM EDT120.000.050.000.000.00-22425.00%
EA240531P001210002024-05-10 10:46AM EDT121.000.410.000.000.00-11225.00%
EA240531P001220002024-05-28 12:37PM EDT122.000.050.000.000.00-2425.00%
EA240531P001230002024-05-22 9:47AM EDT123.000.100.000.000.00-11125.00%
EA240531P001240002024-05-22 9:48AM EDT124.000.100.000.000.00-13225.00%
EA240531P001250002024-05-24 11:06AM EDT125.000.040.000.000.00-430012.50%
EA240531P001260002024-05-23 2:20PM EDT126.000.110.000.000.00-12412.50%
EA240531P001270002024-05-28 12:37PM EDT127.000.100.000.000.00-528212.50%
EA240531P001280002024-05-29 9:30AM EDT128.000.190.000.000.00-1014212.50%
EA240531P001290002024-05-29 2:54PM EDT129.000.130.000.000.00-91226.25%
EA240531P001300002024-05-29 9:49AM EDT130.000.400.000.000.00-2396.25%
EA240531P001310002024-05-29 2:53PM EDT131.000.450.000.000.00-1163.13%
EA240531P001320002024-05-29 3:58PM EDT132.000.840.000.000.00-431380.00%
EA240531P001330002024-05-29 2:42PM EDT133.001.250.000.000.00-381450.00%
EA240531P001340002024-05-29 12:12PM EDT134.001.550.000.000.00-8880.00%
EA240531P001350002024-05-28 11:11AM EDT135.003.200.000.000.00-19970.00%
EA240531P001360002024-05-28 10:24AM EDT136.002.550.000.000.00-2100.00%
EA240531P001370002024-05-23 9:47AM EDT137.002.950.000.000.00--10.00%
EA240531P001380002024-05-23 10:20AM EDT138.003.300.000.000.00--110.00%