Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,778.68 -1,086.71 (-1.76%) CMC Crypto 200
1,265.70 -18.13 (-1.41%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240712C00133000 | 2024-06-12 9:41AM EDT | 133.00 | 6.00 | 4.70 | 8.70 | 0.00 | - | 1 | 1 | 46.07% |
| EA240712C00135000 | 2024-06-21 3:54PM EDT | 135.00 | 5.00 | 4.70 | 6.90 | 0.00 | - | 1 | 13 | 41.07% |
| EA240712C00136000 | 2024-06-17 10:36AM EDT | 136.00 | 3.00 | 2.65 | 4.80 | 0.00 | - | 10 | 10 | 26.29% |
| EA240712C00137000 | 2024-06-24 3:00PM EDT | 137.00 | 5.50 | 2.15 | 5.00 | 0.00 | - | 14 | 34 | 34.46% |
| EA240712C00138000 | 2024-06-24 3:42PM EDT | 138.00 | 4.26 | 1.70 | 2.70 | 0.00 | - | 18 | 20 | 18.12% |
| EA240712C00139000 | 2024-06-28 10:45AM EDT | 139.00 | 2.65 | 1.85 | 3.10 | -0.43 | -13.96% | 1 | 9 | 26.97% |
| EA240712C00140000 | 2024-06-28 3:56PM EDT | 140.00 | 1.50 | 1.35 | 2.50 | -0.25 | -14.29% | 937 | 34 | 25.87% |
| EA240712C00141000 | 2024-06-28 9:46AM EDT | 141.00 | 0.99 | 0.90 | 1.10 | -0.16 | -13.91% | 44 | 55 | 16.57% |
| EA240712C00142000 | 2024-06-28 11:49AM EDT | 142.00 | 0.67 | 0.60 | 0.75 | -0.21 | -23.86% | 13 | 31 | 16.14% |
| EA240712C00143000 | 2024-06-28 1:18PM EDT | 143.00 | 0.45 | 0.40 | 0.50 | -0.40 | -47.06% | 11 | 33 | 15.94% |
| EA240712C00144000 | 2024-06-17 1:54PM EDT | 144.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | - | 1 | 16.24% |
| EA240712C00145000 | 2024-06-28 1:18PM EDT | 145.00 | 0.25 | 0.15 | 0.25 | -0.60 | -70.59% | 1 | 14 | 16.70% |
| EA240712C00146000 | 2024-06-06 1:36PM EDT | 146.00 | 0.74 | 0.10 | 0.20 | 0.00 | - | - | 15 | 17.63% |
| EA240712C00148000 | 2024-06-11 2:04PM EDT | 148.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 5 | 22.56% |
| EA240712C00149000 | 2024-06-14 3:05PM EDT | 149.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | - | 22 | 29.40% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240712P00120000 | 2024-06-14 3:05PM EDT | 120.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | - | 22 | 67.43% |
| EA240712P00125000 | 2024-06-14 1:50PM EDT | 125.00 | 0.24 | 0.05 | 2.20 | 0.00 | - | 100 | 200 | 54.35% |
| EA240712P00126000 | 2024-06-13 11:08AM EDT | 126.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 51.20% |
| EA240712P00127000 | 2024-06-14 3:22PM EDT | 127.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | - | 0 | 63.67% |
| EA240712P00130000 | 2024-06-17 1:33PM EDT | 130.00 | 0.50 | 0.05 | 2.25 | 0.00 | - | 10 | 11 | 54.71% |
| EA240712P00131000 | 2024-06-13 11:08AM EDT | 131.00 | 0.72 | 0.05 | 0.20 | 0.00 | - | 20 | 20 | 22.02% |
| EA240712P00132000 | 2024-06-18 1:50PM EDT | 132.00 | 0.58 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 19.92% |
| EA240712P00133000 | 2024-06-28 1:22PM EDT | 133.00 | 0.21 | 0.15 | 0.25 | -1.04 | -83.20% | 1 | 2 | 18.85% |
| EA240712P00134000 | 2024-06-12 10:04AM EDT | 134.00 | 1.39 | 0.20 | 0.35 | 0.00 | - | - | 14 | 18.41% |
| EA240712P00135000 | 2024-06-28 1:22PM EDT | 135.00 | 0.34 | 0.30 | 0.40 | -0.11 | -24.44% | 1 | 12 | 16.72% |
| EA240712P00136000 | 2024-06-28 12:56PM EDT | 136.00 | 0.50 | 0.45 | 0.55 | -0.60 | -54.55% | 27 | 20 | 16.07% |
| EA240712P00137000 | 2024-06-17 3:17PM EDT | 137.00 | 2.10 | 0.65 | 0.75 | 0.00 | - | 6 | 18 | 15.39% |
| EA240712P00138000 | 2024-06-28 1:00PM EDT | 138.00 | 1.00 | 0.90 | 1.00 | -0.70 | -41.18% | 21 | 7 | 14.55% |
| EA240712P00139000 | 2024-06-28 3:21PM EDT | 139.00 | 1.45 | 0.30 | 1.45 | +0.40 | +38.10% | 7 | 11 | 14.81% |
© 2024 Yahoo. All rights reserved.