Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,739.39 -294.46 (-0.43%) CMC Crypto 200
1,439.25 -7.91 (-0.55%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607C00110000 | 2024-05-10 10:17AM EDT | 110.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607C00120000 | 2024-05-10 10:17AM EDT | 120.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607C00121000 | 2024-05-08 3:06PM EDT | 121.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607C00124000 | 2024-05-29 9:56AM EDT | 124.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607C00125000 | 2024-05-09 12:33PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA240607C00126000 | 2024-05-30 10:10AM EDT | 126.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EA240607C00127000 | 2024-05-30 10:10AM EDT | 127.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240607C00128000 | 2024-05-20 12:55PM EDT | 128.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240607C00129000 | 2024-05-31 12:48PM EDT | 129.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA240607C00130000 | 2024-06-03 9:31AM EDT | 130.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EA240607C00131000 | 2024-06-03 11:15AM EDT | 131.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| EA240607C00132000 | 2024-06-03 10:05AM EDT | 132.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA240607C00133000 | 2024-06-03 3:45PM EDT | 133.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.05% |
| EA240607C00134000 | 2024-06-03 1:38PM EDT | 134.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| EA240607C00135000 | 2024-06-03 12:50PM EDT | 135.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| EA240607C00136000 | 2024-06-03 11:52AM EDT | 136.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EA240607C00137000 | 2024-06-03 12:23PM EDT | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| EA240607C00138000 | 2024-06-03 12:23PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| EA240607C00139000 | 2024-05-31 12:52PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240607C00140000 | 2024-05-24 2:26PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EA240607C00141000 | 2024-06-03 10:12AM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240607C00142000 | 2024-05-06 11:53AM EDT | 142.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EA240607C00144000 | 2024-05-31 1:30PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240607C00145000 | 2024-05-29 1:45PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240607C00149000 | 2024-06-03 10:07AM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EA240607C00150000 | 2024-06-03 12:22PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA240607C00152500 | 2024-06-03 3:25PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA240607C00165000 | 2024-05-06 1:58PM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240607P00105000 | 2024-05-07 10:36AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EA240607P00110000 | 2024-06-03 12:18PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EA240607P00113000 | 2024-06-03 12:34PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| EA240607P00114000 | 2024-06-03 10:51AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EA240607P00115000 | 2024-06-03 11:11AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EA240607P00116000 | 2024-06-03 3:56PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EA240607P00117000 | 2024-06-03 3:33PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| EA240607P00119000 | 2024-05-23 11:22AM EDT | 119.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA240607P00120000 | 2024-06-03 11:13AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EA240607P00122000 | 2024-05-31 12:53PM EDT | 122.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA240607P00123000 | 2024-05-24 1:31PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EA240607P00124000 | 2024-05-31 3:58PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240607P00125000 | 2024-05-31 1:03PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EA240607P00126000 | 2024-05-31 1:12PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EA240607P00127000 | 2024-06-03 11:11AM EDT | 127.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| EA240607P00128000 | 2024-06-03 10:41AM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EA240607P00129000 | 2024-06-03 3:14PM EDT | 129.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| EA240607P00130000 | 2024-06-03 12:33PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EA240607P00131000 | 2024-06-03 3:16PM EDT | 131.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| EA240607P00132000 | 2024-06-03 9:56AM EDT | 132.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EA240607P00133000 | 2024-06-03 2:40PM EDT | 133.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EA240607P00134000 | 2024-06-03 10:57AM EDT | 134.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA240607P00135000 | 2024-06-03 10:20AM EDT | 135.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EA240607P00136000 | 2024-05-23 9:33AM EDT | 136.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA240607P00137000 | 2024-05-28 11:39AM EDT | 137.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EA240607P00138000 | 2024-06-03 11:01AM EDT | 138.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.