Singapore markets close in 5 hours 17 minutes
Straits Times Index
3,412.67 +44.77 (+1.33%) Nikkei
40,425.37 +350.68 (+0.88%) Hang Seng
17,930.93 +161.79 (+0.91%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,958.85 -2,207.91 (-3.50%) CMC Crypto 200
1,311.72 -32.79 (-2.44%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240705C00130000 | 2024-06-28 10:13AM EDT | 130.00 | 10.55 | 7.10 | 10.60 | 0.00 | - | 1 | 2 | 101.71% |
| EA240705C00131000 | 2024-06-04 2:21PM EDT | 131.00 | 6.00 | 5.90 | 9.80 | 0.00 | - | 2 | 2 | 100.10% |
| EA240705C00132000 | 2024-06-03 9:51AM EDT | 132.00 | 4.80 | 4.90 | 8.80 | 0.00 | - | 10 | 0 | 93.07% |
| EA240705C00133000 | 2024-06-05 9:34AM EDT | 133.00 | 6.30 | 3.90 | 6.80 | 0.00 | - | 10 | 0 | 60.64% |
| EA240705C00134000 | 2024-06-26 9:47AM EDT | 134.00 | 6.81 | 4.30 | 5.90 | 0.00 | - | 1 | 39 | 56.98% |
| EA240705C00135000 | 2024-07-01 1:55PM EDT | 135.00 | 3.05 | 2.50 | 5.80 | 0.00 | - | 2 | 7 | 71.19% |
| EA240705C00136000 | 2024-07-01 1:39PM EDT | 136.00 | 2.10 | 2.20 | 3.50 | 0.00 | - | 12 | 41 | 33.84% |
| EA240705C00137000 | 2024-07-02 12:45PM EDT | 137.00 | 1.47 | 1.85 | 2.25 | +0.27 | +22.50% | 1 | 24 | 21.14% |
| EA240705C00138000 | 2024-07-01 3:02PM EDT | 138.00 | 0.60 | 1.15 | 1.35 | 0.00 | - | 9 | 41 | 16.72% |
| EA240705C00139000 | 2024-07-02 3:59PM EDT | 139.00 | 0.60 | 0.55 | 0.65 | +0.30 | +100.00% | 16 | 59 | 14.11% |
| EA240705C00140000 | 2024-07-02 2:01PM EDT | 140.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 11 | 41 | 13.18% |
| EA240705C00141000 | 2024-07-01 12:23PM EDT | 141.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 36 | 42 | 13.97% |
| EA240705C00142000 | 2024-07-02 2:51PM EDT | 142.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 37 | 18.46% |
| EA240705C00143000 | 2024-07-02 11:35AM EDT | 143.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 27 | 25 | 22.66% |
| EA240705C00144000 | 2024-07-02 11:41AM EDT | 144.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 18 | 5 | 35.60% |
| EA240705C00145000 | 2024-07-02 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | -0.11 | -68.75% | 23 | 4 | 40.19% |
| EA240705C00147000 | 2024-06-24 9:41AM EDT | 147.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 62.65% |
| EA240705C00148000 | 2024-06-14 3:03PM EDT | 148.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 22 | 67.38% |
| EA240705C00155000 | 2024-07-01 11:25AM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 82 | 94 | 73.24% |
| EA240705C00157500 | 2024-07-02 9:43AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 5 | 58.98% |
| EA240705C00165000 | 2024-06-24 10:17AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 25 | 135.45% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240705P00110000 | 2024-06-05 10:40AM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 201.37% |
| EA240705P00115000 | 2024-06-24 10:39AM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 4 | 151.56% |
| EA240705P00119000 | 2024-07-01 12:10PM EDT | 119.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 11 | 93.75% |
| EA240705P00121000 | 2024-07-01 9:35AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 64.84% |
| EA240705P00122000 | 2024-06-28 10:49AM EDT | 122.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 35 | 61.72% |
| EA240705P00123000 | 2024-07-01 12:46PM EDT | 123.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 7 | 29 | 125.05% |
| EA240705P00128000 | 2024-06-26 2:37PM EDT | 128.00 | 0.27 | 0.00 | 1.30 | 0.00 | - | - | 1 | 80.76% |
| EA240705P00129000 | 2024-07-02 1:03PM EDT | 129.00 | 0.05 | 0.00 | 0.30 | -2.20 | -97.78% | 2 | 1 | 51.37% |
| EA240705P00130000 | 2024-07-02 10:28AM EDT | 130.00 | 0.10 | 0.00 | 0.30 | -2.88 | -96.64% | 2 | 5 | 55.57% |
| EA240705P00132000 | 2024-07-01 3:16PM EDT | 132.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 38.28% |
| EA240705P00134000 | 2024-07-01 3:30PM EDT | 134.00 | 0.14 | 0.00 | 2.05 | 0.00 | - | 40 | 55 | 57.13% |
| EA240705P00135000 | 2024-06-25 2:38PM EDT | 135.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 226 | 22.27% |
| EA240705P00136000 | 2024-07-02 10:14AM EDT | 136.00 | 0.25 | 0.00 | 0.10 | +0.03 | +13.64% | 3 | 48 | 17.77% |
| EA240705P00137000 | 2024-07-02 11:19AM EDT | 137.00 | 0.35 | 0.05 | 0.15 | -0.05 | -12.50% | 2 | 110 | 14.84% |
| EA240705P00138000 | 2024-07-02 2:36PM EDT | 138.00 | 0.35 | 0.20 | 0.30 | -0.75 | -68.18% | 38 | 90 | 12.94% |
| EA240705P00139000 | 2024-07-02 10:21AM EDT | 139.00 | 1.61 | 0.55 | 0.65 | -0.06 | -3.59% | 18 | 184 | 11.72% |
| EA240705P00140000 | 2024-07-01 2:11PM EDT | 140.00 | 2.52 | 1.10 | 1.35 | 0.00 | - | 11 | 112 | 12.70% |
| EA240705P00141000 | 2024-07-01 10:01AM EDT | 141.00 | 2.48 | 1.15 | 2.95 | 0.00 | - | 1 | 40 | 33.23% |
| EA240705P00142000 | 2024-06-28 2:27PM EDT | 142.00 | 2.60 | 1.50 | 5.10 | 0.00 | - | 2 | 7 | 65.14% |
| EA240705P00143000 | 2024-06-26 11:06AM EDT | 143.00 | 3.00 | 2.40 | 6.20 | 0.00 | - | - | 0 | 74.37% |
| EA240705P00144000 | 2024-06-25 10:17AM EDT | 144.00 | 3.70 | 3.30 | 7.10 | 0.00 | - | - | 0 | 78.86% |
| EA240705P00146000 | 2024-06-24 10:02AM EDT | 146.00 | 5.00 | 5.40 | 9.00 | 0.00 | - | - | 0 | 89.11% |
| EA240705P00147000 | 2024-06-24 10:05AM EDT | 147.00 | 6.10 | 6.40 | 10.10 | 0.00 | - | - | 0 | 97.41% |
| EA240705P00165000 | 2024-06-24 9:43AM EDT | 165.00 | 24.00 | 25.10 | 27.80 | 0.00 | - | - | 0 | 115.53% |
© 2024 Yahoo. All rights reserved.