Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,088.40 +52.71 (+1.05%) Dow
38,296.86 +480.94 (+1.27%) Nasdaq
15,899.06 +241.24 (+1.54%) Bitcoin USD
58,683.92 -1,664.20 (-2.76%) CMC Crypto 200
1,236.21 -102.86 (-7.71%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00119000 | 2024-04-04 1:23PM EDT | 119.00 | 13.20 | 7.90 | 11.00 | 0.00 | - | 4 | 3 | 94.68% |
| EA240503C00120000 | 2024-04-16 12:34PM EDT | 120.00 | 7.70 | 7.10 | 10.20 | 0.00 | - | - | 1 | 94.73% |
| EA240503C00124000 | 2024-04-29 9:33AM EDT | 124.00 | 4.80 | 3.10 | 6.30 | 0.00 | - | 1 | 4 | 69.68% |
| EA240503C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 2.30 | 3.70 | 4.40 | 0.00 | - | 1 | 13 | 36.77% |
| EA240503C00126000 | 2024-05-01 9:56AM EDT | 126.00 | 1.75 | 3.00 | 3.30 | +0.10 | +6.06% | 30 | 43 | 27.39% |
| EA240503C00127000 | 2024-05-01 2:09PM EDT | 127.00 | 1.80 | 2.25 | 2.45 | +0.80 | +80.00% | 15 | 322 | 25.54% |
| EA240503C00128000 | 2024-04-30 1:23PM EDT | 128.00 | 0.60 | 1.60 | 1.70 | 0.00 | - | 6 | 412 | 24.17% |
| EA240503C00129000 | 2024-05-01 11:24AM EDT | 129.00 | 0.50 | 0.90 | 1.05 | +0.15 | +42.86% | 3 | 124 | 22.41% |
| EA240503C00130000 | 2024-05-01 2:44PM EDT | 130.00 | 0.50 | 0.50 | 0.65 | +0.40 | +400.00% | 16 | 184 | 22.90% |
| EA240503C00131000 | 2024-04-29 3:19PM EDT | 131.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 9 | 714 | 22.56% |
| EA240503C00132000 | 2024-05-01 12:27PM EDT | 132.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 6 | 101 | 23.49% |
| EA240503C00133000 | 2024-05-01 1:02PM EDT | 133.00 | 0.18 | 0.00 | 0.50 | +0.13 | +260.00% | 3 | 325 | 39.06% |
| EA240503C00134000 | 2024-04-30 2:24PM EDT | 134.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 77 | 55.86% |
| EA240503C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 55.86% |
| EA240503C00136000 | 2024-04-24 2:12PM EDT | 136.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 18 | 55 | 73.49% |
| EA240503C00137000 | 2024-04-12 12:19PM EDT | 137.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 9 | 11 | 79.20% |
| EA240503C00138000 | 2024-05-01 2:38PM EDT | 138.00 | 0.89 | 0.00 | 0.40 | +0.59 | +196.67% | 9 | 219 | 51.07% |
| EA240503C00139000 | 2024-04-11 3:34PM EDT | 139.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 76.76% |
| EA240503C00140000 | 2024-05-01 1:51PM EDT | 140.00 | 1.40 | 0.00 | 1.35 | +1.31 | +1,455.56% | 1 | 1,119 | 81.59% |
| EA240503C00141000 | 2024-04-05 10:41AM EDT | 141.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 107 | 107 | 86.33% |
| EA240503C00142000 | 2024-04-03 12:19PM EDT | 142.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 91.02% |
| EA240503C00144000 | 2024-04-01 12:48PM EDT | 144.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | - | 20 | 99.95% |
| EA240503C00146000 | 2024-04-10 11:11AM EDT | 146.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 108.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00110000 | 2024-04-22 12:23PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 155.18% |
| EA240503P00115000 | 2024-04-08 10:26AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 123.34% |
| EA240503P00116000 | 2024-04-16 3:51PM EDT | 116.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 100.78% |
| EA240503P00117000 | 2024-03-28 3:54PM EDT | 117.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 72.85% |
| EA240503P00118000 | 2024-04-19 9:31AM EDT | 118.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 12 | 88.96% |
| EA240503P00119000 | 2024-04-22 11:54AM EDT | 119.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 12 | 15 | 83.01% |
| EA240503P00120000 | 2024-04-26 3:22PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 91.06% |
| EA240503P00121000 | 2024-04-17 2:34PM EDT | 121.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 36 | 60 | 82.81% |
| EA240503P00122000 | 2024-05-01 2:53PM EDT | 122.00 | 0.08 | 0.00 | 0.30 | -0.02 | -22.22% | 8 | 123 | 50.10% |
| EA240503P00123000 | 2024-04-29 10:00AM EDT | 123.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 130 | 33.79% |
| EA240503P00124000 | 2024-05-01 11:56AM EDT | 124.00 | 0.07 | 0.00 | 0.10 | -0.15 | -68.18% | 6 | 190 | 29.30% |
| EA240503P00125000 | 2024-05-01 2:23PM EDT | 125.00 | 0.17 | 0.05 | 0.20 | -0.33 | -66.00% | 7 | 119 | 29.59% |
| EA240503P00126000 | 2024-05-01 1:10PM EDT | 126.00 | 0.30 | 0.10 | 0.25 | -0.45 | -60.00% | 45 | 81 | 26.03% |
| EA240503P00127000 | 2024-05-01 2:38PM EDT | 127.00 | 0.46 | 0.25 | 0.40 | -0.71 | -60.68% | 78 | 93 | 24.46% |
| EA240503P00128000 | 2024-05-01 2:30PM EDT | 128.00 | 0.85 | 0.50 | 0.70 | -0.90 | -51.43% | 64 | 95 | 24.41% |
| EA240503P00129000 | 2024-05-01 2:37PM EDT | 129.00 | 1.55 | 0.90 | 1.05 | -0.15 | -8.82% | 2 | 46 | 22.61% |
| EA240503P00130000 | 2024-04-29 10:05AM EDT | 130.00 | 3.54 | 1.50 | 1.70 | +1.41 | +66.20% | 25 | 400 | 24.27% |
| EA240503P00131000 | 2024-04-25 2:38PM EDT | 131.00 | 3.90 | 1.45 | 2.40 | 0.00 | - | 12 | 17 | 24.22% |
| EA240503P00132000 | 2024-04-24 1:41PM EDT | 132.00 | 4.99 | 2.80 | 4.50 | 0.00 | - | 6 | 6 | 58.30% |
| EA240503P00133000 | 2024-04-16 10:35AM EDT | 133.00 | 6.70 | 2.90 | 5.60 | 0.00 | - | 1 | 5 | 67.97% |
| EA240503P00134000 | 2024-04-02 9:48AM EDT | 134.00 | 3.20 | 4.00 | 7.10 | 0.00 | - | - | 4 | 86.96% |
| EA240503P00135000 | 2024-04-26 3:10PM EDT | 135.00 | 6.80 | 4.90 | 7.40 | 0.00 | - | 1 | 11 | 76.47% |
| EA240503P00136000 | 2024-04-26 3:10PM EDT | 136.00 | 7.76 | 6.10 | 9.10 | 0.00 | - | 1 | 0 | 59.18% |
| EA240503P00137000 | 2024-04-17 10:12AM EDT | 137.00 | 9.70 | 7.00 | 10.10 | 0.00 | - | 1 | 0 | 62.60% |
© 2024 Yahoo. All rights reserved.