Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,414.92 +47.02 (+1.40%) Nikkei
40,425.37 +350.68 (+0.88%) Hang Seng
17,895.92 +126.78 (+0.71%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,922.32 -2,198.73 (-3.48%) CMC Crypto 200
1,309.62 -34.88 (-2.59%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240726C00130000 | 2024-06-20 2:36PM EDT | 130.00 | 10.03 | 8.00 | 10.30 | 0.00 | - | - | 2 | 33.06% |
| EA240726C00131000 | 2024-06-11 2:33PM EDT | 131.00 | 8.51 | 8.30 | 10.20 | 0.00 | - | - | 1 | 38.88% |
| EA240726C00133000 | 2024-06-11 9:31AM EDT | 133.00 | 5.35 | 4.90 | 7.10 | 0.00 | - | - | 1 | 24.28% |
| EA240726C00134000 | 2024-06-17 3:41PM EDT | 134.00 | 5.60 | 5.50 | 7.20 | 0.00 | - | 4 | 4 | 31.03% |
| EA240726C00137000 | 2024-07-01 3:36PM EDT | 137.00 | 2.75 | 3.60 | 3.90 | 0.00 | - | 1 | 5 | 20.29% |
| EA240726C00138000 | 2024-07-02 9:42AM EDT | 138.00 | 2.78 | 2.90 | 3.20 | -1.88 | -40.34% | 1 | 16 | 19.32% |
| EA240726C00139000 | 2024-07-02 11:41AM EDT | 139.00 | 2.25 | 2.35 | 2.55 | -1.70 | -43.04% | 1 | 174 | 18.36% |
| EA240726C00140000 | 2024-07-02 1:32PM EDT | 140.00 | 1.70 | 1.85 | 2.05 | +0.16 | +10.39% | 156 | 30 | 18.02% |
| EA240726C00141000 | 2024-07-02 1:46PM EDT | 141.00 | 1.34 | 1.40 | 1.60 | -1.06 | -44.17% | 2 | 9 | 17.60% |
| EA240726C00142000 | 2024-06-28 1:26PM EDT | 142.00 | 1.97 | 1.05 | 1.20 | 0.00 | - | 8 | 55 | 17.05% |
| EA240726C00143000 | 2024-07-02 2:25PM EDT | 143.00 | 0.82 | 0.75 | 1.30 | -0.43 | -34.40% | 1 | 4 | 20.17% |
| EA240726C00144000 | 2024-07-02 3:08PM EDT | 144.00 | 0.57 | 0.55 | 0.65 | +0.09 | +18.75% | 5 | 2 | 16.48% |
| EA240726C00145000 | 2024-07-02 12:44PM EDT | 145.00 | 0.40 | 0.35 | 0.50 | -0.27 | -40.30% | 3 | 22 | 16.70% |
| EA240726C00146000 | 2024-06-25 10:30AM EDT | 146.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 16.48% |
| EA240726C00147000 | 2024-06-24 3:35PM EDT | 147.00 | 0.81 | 0.15 | 0.30 | 0.00 | - | - | 20 | 17.29% |
| EA240726C00148000 | 2024-07-02 9:30AM EDT | 148.00 | 0.25 | 0.10 | 0.20 | -0.18 | -41.86% | 2 | 0 | 16.99% |
| EA240726C00150000 | 2024-06-27 3:59PM EDT | 150.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | - | 2 | 18.51% |
| EA240726C00155000 | 2024-06-27 3:59PM EDT | 155.00 | 0.59 | 0.00 | 1.35 | 0.00 | - | - | 2 | 42.92% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240726P00125000 | 2024-06-26 3:33PM EDT | 125.00 | 0.26 | 0.05 | 1.40 | 0.00 | - | 1 | 11 | 43.97% |
| EA240726P00126000 | 2024-06-26 3:33PM EDT | 126.00 | 0.28 | 0.05 | 1.45 | 0.00 | - | 1 | 9 | 42.33% |
| EA240726P00128000 | 2024-07-02 2:09PM EDT | 128.00 | 0.20 | 0.10 | 0.20 | -0.27 | -57.45% | 1 | 9 | 20.95% |
| EA240726P00130000 | 2024-07-02 3:56PM EDT | 130.00 | 0.25 | 0.20 | 0.55 | -0.82 | -76.64% | 7 | 2 | 23.39% |
| EA240726P00131000 | 2024-06-21 1:58PM EDT | 131.00 | 0.63 | 0.25 | 0.35 | 0.00 | - | 6 | 8 | 18.70% |
| EA240726P00135000 | 2024-07-02 12:07PM EDT | 135.00 | 0.96 | 0.70 | 0.85 | +0.11 | +12.94% | 6 | 18 | 16.31% |
| EA240726P00136000 | 2024-06-27 10:37AM EDT | 136.00 | 0.77 | 0.90 | 1.15 | 0.00 | - | - | 21 | 16.43% |
| EA240726P00138000 | 2024-07-01 3:44PM EDT | 138.00 | 2.43 | 1.55 | 1.85 | 0.00 | - | 1 | 1 | 15.98% |
| EA240726P00139000 | 2024-06-28 3:39PM EDT | 139.00 | 2.08 | 1.90 | 2.15 | 0.00 | - | 2 | 4 | 14.70% |
| EA240726P00140000 | 2024-06-25 10:59AM EDT | 140.00 | 2.01 | 2.45 | 2.75 | 0.00 | - | 2 | 6 | 15.03% |
| EA240726P00141000 | 2024-06-28 2:40PM EDT | 141.00 | 3.05 | 3.00 | 3.30 | 0.00 | - | 1 | 4 | 14.47% |
© 2024 Yahoo. All rights reserved.