Singapore markets open in 7 hours 52 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,016.28 -19.41 (-0.39%) Dow
37,896.05 +80.13 (+0.21%) Nasdaq
15,583.10 -74.72 (-0.48%) Bitcoin USD
56,917.63 -3,477.62 (-5.76%) CMC Crypto 200
1,187.26 -151.81 (-11.33%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510C00126000 | 2024-04-30 3:52PM EDT | 126.00 | 3.70 | 4.80 | 5.00 | -0.34 | -8.42% | 1 | 7 | 44.61% |
| EA240510C00127000 | 2024-05-01 10:43AM EDT | 127.00 | 3.70 | 4.30 | 4.50 | -0.50 | -11.90% | 2 | 25 | 45.34% |
| EA240510C00128000 | 2024-05-01 12:46PM EDT | 128.00 | 3.81 | 3.70 | 3.90 | +0.81 | +27.00% | 4 | 113 | 44.36% |
| EA240510C00129000 | 2024-05-01 12:29PM EDT | 129.00 | 3.30 | 3.20 | 3.40 | +0.83 | +33.60% | 2 | 43 | 44.09% |
| EA240510C00130000 | 2024-04-29 3:52PM EDT | 130.00 | 2.45 | 2.80 | 2.90 | 0.00 | - | 40 | 37 | 43.31% |
| EA240510C00131000 | 2024-05-01 11:03AM EDT | 131.00 | 2.10 | 2.35 | 2.50 | +0.35 | +20.00% | 7 | 12 | 43.21% |
| EA240510C00132000 | 2024-05-01 11:24AM EDT | 132.00 | 1.85 | 2.00 | 2.15 | +0.46 | +33.09% | 3 | 12 | 43.24% |
| EA240510C00133000 | 2024-05-01 12:34PM EDT | 133.00 | 1.75 | 1.65 | 1.80 | +0.50 | +40.00% | 2 | 153 | 42.75% |
| EA240510C00134000 | 2024-05-01 11:43AM EDT | 134.00 | 1.35 | 1.40 | 1.50 | +0.33 | +32.35% | 6 | 52 | 42.38% |
| EA240510C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 0.84 | 1.15 | 1.25 | 0.00 | - | 10 | 28 | 42.24% |
| EA240510C00136000 | 2024-04-26 2:33PM EDT | 136.00 | 0.80 | 0.95 | 1.05 | 0.00 | - | 11 | 25 | 42.33% |
| EA240510C00137000 | 2024-04-30 3:55PM EDT | 137.00 | 0.55 | 0.75 | 0.85 | -0.01 | -1.79% | 1 | 10 | 41.97% |
| EA240510C00138000 | 2024-05-01 10:50AM EDT | 138.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | 1 | 37 | 41.99% |
| EA240510C00139000 | 2024-04-30 3:20PM EDT | 139.00 | 0.25 | 0.50 | 0.60 | 0.00 | - | 2 | 9 | 42.60% |
| EA240510C00140000 | 2024-04-29 9:45AM EDT | 140.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 41 | 41.65% |
| EA240510C00141000 | 2024-04-22 3:54PM EDT | 141.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 42.68% |
| EA240510C00142000 | 2024-04-26 12:45PM EDT | 142.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 5 | 41.99% |
| EA240510C00143000 | 2024-04-16 2:09PM EDT | 143.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 42.38% |
| EA240510C00144000 | 2024-04-15 10:56AM EDT | 144.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 56.79% |
| EA240510C00145000 | 2024-04-16 9:51AM EDT | 145.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 59.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240510P00113000 | 2024-04-26 3:45PM EDT | 113.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 7 | 7 | 51.17% |
| EA240510P00115000 | 2024-04-18 1:23PM EDT | 115.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | - | 1 | 48.88% |
| EA240510P00117000 | 2024-04-04 2:31PM EDT | 117.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 12 | 12 | 48.19% |
| EA240510P00118000 | 2024-04-30 2:50PM EDT | 118.00 | 0.68 | 0.55 | 0.70 | 0.00 | - | 11 | 12 | 47.22% |
| EA240510P00119000 | 2024-04-18 12:34PM EDT | 119.00 | 1.24 | 0.70 | 0.80 | 0.00 | - | 2 | 23 | 45.95% |
| EA240510P00120000 | 2024-04-29 9:53AM EDT | 120.00 | 0.88 | 0.85 | 0.95 | 0.00 | - | 10 | 20 | 45.31% |
| EA240510P00121000 | 2024-04-25 9:51AM EDT | 121.00 | 1.24 | 1.00 | 1.10 | 0.00 | - | 2 | 6 | 44.26% |
| EA240510P00122000 | 2024-05-01 12:34PM EDT | 122.00 | 1.30 | 1.20 | 1.35 | -0.18 | -12.16% | 1 | 109 | 44.41% |
| EA240510P00123000 | 2024-05-01 10:50AM EDT | 123.00 | 1.80 | 1.45 | 1.55 | +0.12 | +7.14% | 1 | 66 | 43.31% |
| EA240510P00124000 | 2024-04-30 2:23PM EDT | 124.00 | 2.08 | 1.75 | 1.85 | 0.00 | - | 1 | 28 | 43.16% |
| EA240510P00125000 | 2024-04-30 3:13PM EDT | 125.00 | 2.50 | 2.05 | 2.15 | 0.00 | - | 56 | 87 | 42.53% |
| EA240510P00126000 | 2024-04-30 11:59AM EDT | 126.00 | 2.82 | 2.40 | 2.55 | 0.00 | - | 14 | 25 | 42.65% |
| EA240510P00127000 | 2024-05-01 9:42AM EDT | 127.00 | 3.50 | 2.80 | 2.95 | +0.10 | +2.94% | 21 | 164 | 42.21% |
| EA240510P00128000 | 2024-04-30 12:33PM EDT | 128.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 1 | 13 | 41.87% |
| EA240510P00129000 | 2024-05-01 12:44PM EDT | 129.00 | 3.80 | 3.70 | 3.90 | -0.46 | -10.80% | 4 | 20 | 41.60% |
| EA240510P00130000 | 2024-04-30 11:23AM EDT | 130.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 1 | 42 | 41.99% |
| EA240510P00131000 | 2024-04-24 1:41PM EDT | 131.00 | 5.55 | 4.80 | 5.10 | 0.00 | - | 6 | 13 | 41.87% |
| EA240510P00132000 | 2024-04-26 12:39PM EDT | 132.00 | 5.49 | 5.50 | 5.70 | 0.00 | - | 2 | 1 | 41.21% |
| EA240510P00133000 | 2024-04-16 2:59PM EDT | 133.00 | 7.18 | 6.10 | 6.40 | 0.00 | - | 1 | 3 | 41.28% |
© 2024 Yahoo. All rights reserved.