Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,403.05 +298.39 (+0.45%) CMC Crypto 200
1,409.98 -7.89 (-0.56%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628C00126000 | 2024-06-14 11:57AM EDT | 126.00 | 9.70 | 8.40 | 12.40 | +5.00 | +106.38% | 1 | 1 | 65.16% |
| EA240628C00127000 | 2024-05-21 1:42PM EDT | 127.00 | 3.90 | 7.60 | 11.10 | 0.00 | - | 4 | 4 | 57.64% |
| EA240628C00128000 | 2024-06-05 2:47PM EDT | 128.00 | 10.25 | 7.90 | 9.90 | 0.00 | - | 1 | 302 | 51.49% |
| EA240628C00129000 | 2024-05-22 10:01AM EDT | 129.00 | 6.67 | 5.70 | 9.30 | 0.00 | - | - | 0 | 52.86% |
| EA240628C00130000 | 2024-06-05 11:03AM EDT | 130.00 | 7.97 | 6.30 | 8.60 | 0.00 | - | 1 | 7 | 52.59% |
| EA240628C00131000 | 2024-06-05 11:03AM EDT | 131.00 | 7.12 | 5.40 | 6.90 | 0.00 | - | 1 | 13 | 40.58% |
| EA240628C00132000 | 2024-05-31 12:47PM EDT | 132.00 | 2.17 | 4.60 | 6.30 | 0.00 | - | 23 | 21 | 41.26% |
| EA240628C00133000 | 2024-05-31 11:53AM EDT | 133.00 | 2.00 | 3.80 | 4.20 | 0.00 | - | 10 | 15 | 24.93% |
| EA240628C00134000 | 2024-05-31 12:47PM EDT | 134.00 | 1.55 | 3.00 | 3.30 | 0.00 | - | 11 | 23 | 22.19% |
| EA240628C00135000 | 2024-06-13 2:30PM EDT | 135.00 | 2.65 | 2.35 | 3.60 | 0.00 | - | 1 | 21 | 31.48% |
| EA240628C00136000 | 2024-06-13 3:23PM EDT | 136.00 | 2.12 | 1.75 | 2.95 | 0.00 | - | 50 | 8 | 30.09% |
| EA240628C00137000 | 2024-06-14 2:16PM EDT | 137.00 | 1.20 | 1.30 | 1.50 | -0.20 | -14.29% | 5 | 411 | 19.92% |
| EA240628C00138000 | 2024-06-14 2:46PM EDT | 138.00 | 1.00 | 0.95 | 1.10 | -0.20 | -16.67% | 1 | 14 | 19.63% |
| EA240628C00139000 | 2024-06-14 3:12PM EDT | 139.00 | 0.75 | 0.60 | 0.80 | +0.08 | +11.94% | 1 | 43 | 19.61% |
| EA240628C00140000 | 2024-06-14 10:19AM EDT | 140.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 16 | 201 | 20.02% |
| EA240628C00141000 | 2024-06-12 10:11AM EDT | 141.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | 5 | 23 | 20.51% |
| EA240628C00142000 | 2024-06-10 12:16PM EDT | 142.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | - | 30 | 21.24% |
| EA240628C00143000 | 2024-06-14 9:31AM EDT | 143.00 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 14 | 143 | 21.44% |
| EA240628C00144000 | 2024-06-07 12:17PM EDT | 144.00 | 0.76 | 0.10 | 0.75 | 0.00 | - | 1 | 8 | 32.91% |
| EA240628C00145000 | 2024-06-10 9:38AM EDT | 145.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 32 | 35.40% |
| EA240628C00146000 | 2024-06-13 2:11PM EDT | 146.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 4 | 4 | 34.28% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240628P00110000 | 2024-05-29 11:51AM EDT | 110.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 1 | 94.87% |
| EA240628P00113000 | 2024-05-13 12:17PM EDT | 113.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 85.74% |
| EA240628P00115000 | 2024-05-14 2:56PM EDT | 115.00 | 0.29 | 0.05 | 0.35 | 0.00 | - | - | 2 | 53.13% |
| EA240628P00117000 | 2024-05-22 10:47AM EDT | 117.00 | 0.15 | 0.05 | 1.90 | 0.00 | - | 50 | 50 | 71.09% |
| EA240628P00118000 | 2024-05-31 3:29PM EDT | 118.00 | 0.23 | 0.05 | 1.80 | 0.00 | - | 100 | 101 | 67.09% |
| EA240628P00120000 | 2024-06-05 12:13PM EDT | 120.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 2 | 107 | 45.56% |
| EA240628P00121000 | 2024-06-06 9:48AM EDT | 121.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 54.74% |
| EA240628P00122000 | 2024-05-24 10:08AM EDT | 122.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 51.95% |
| EA240628P00123000 | 2024-05-28 1:37PM EDT | 123.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 49.12% |
| EA240628P00124000 | 2024-05-22 1:41PM EDT | 124.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 46.29% |
| EA240628P00125000 | 2024-06-04 2:44PM EDT | 125.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 10 | 26 | 54.35% |
| EA240628P00126000 | 2024-05-31 12:46PM EDT | 126.00 | 1.15 | 0.10 | 0.20 | 0.00 | - | 4 | 5 | 28.22% |
| EA240628P00127000 | 2024-06-05 12:13PM EDT | 127.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 2 | 6 | 25.88% |
| EA240628P00128000 | 2024-06-03 12:57PM EDT | 128.00 | 0.90 | 0.10 | 0.25 | 0.00 | - | 85 | 81 | 24.90% |
| EA240628P00129000 | 2024-06-07 12:14PM EDT | 129.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 312 | 23.63% |
| EA240628P00130000 | 2024-06-10 9:48AM EDT | 130.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 20 | 434 | 21.09% |
| EA240628P00131000 | 2024-06-14 11:09AM EDT | 131.00 | 0.47 | 0.30 | 0.45 | -0.28 | -37.33% | 1 | 14 | 21.17% |
| EA240628P00132000 | 2024-06-14 3:40PM EDT | 132.00 | 0.55 | 0.45 | 0.55 | -2.40 | -81.36% | 1 | 3 | 19.80% |
| EA240628P00133000 | 2024-06-06 11:57AM EDT | 133.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 5 | 11 | 19.29% |
| EA240628P00134000 | 2024-06-13 3:05PM EDT | 134.00 | 1.06 | 0.85 | 1.00 | 0.00 | - | 1 | 4 | 18.65% |
| EA240628P00135000 | 2024-06-14 2:57PM EDT | 135.00 | 1.25 | 1.15 | 1.35 | -0.24 | -16.11% | 1 | 25 | 18.34% |
| EA240628P00136000 | 2024-06-14 2:57PM EDT | 136.00 | 1.65 | 1.60 | 1.75 | -0.55 | -25.00% | 1 | 7 | 17.70% |
| EA240628P00137000 | 2024-06-13 3:05PM EDT | 137.00 | 2.38 | 2.00 | 2.30 | 0.00 | - | 3 | 8 | 17.65% |
| EA240628P00138000 | 2024-06-11 10:37AM EDT | 138.00 | 3.35 | 2.70 | 3.00 | 0.00 | - | 1 | 0 | 18.31% |
| EA240628P00141000 | 2024-06-05 10:13AM EDT | 141.00 | 4.82 | 4.60 | 6.90 | 0.00 | - | - | 0 | 38.79% |
© 2024 Yahoo. All rights reserved.