Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,229.42 -854.15 (-1.31%) CMC Crypto 200
1,327.32 -33.01 (-2.43%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920C00075000 | 2024-05-09 10:55AM EDT | 75.00 | 52.37 | 61.30 | 65.20 | 0.00 | - | 1 | 1 | 80.81% |
| EA240920C00110000 | 2024-03-08 4:10PM EDT | 110.00 | 29.65 | 24.20 | 26.40 | 0.00 | - | 2 | 12 | 0.00% |
| EA240920C00115000 | 2024-06-07 1:21PM EDT | 115.00 | 25.80 | 24.60 | 26.90 | 0.00 | - | 4 | 37 | 43.02% |
| EA240920C00120000 | 2024-06-21 10:47AM EDT | 120.00 | 20.30 | 20.40 | 22.50 | -0.10 | -0.49% | 1 | 34 | 39.75% |
| EA240920C00125000 | 2024-06-21 10:36AM EDT | 125.00 | 16.10 | 16.50 | 17.70 | +1.20 | +8.05% | 21 | 65 | 33.99% |
| EA240920C00130000 | 2024-06-20 9:30AM EDT | 130.00 | 12.05 | 12.10 | 13.20 | 0.00 | - | 1 | 178 | 29.17% |
| EA240920C00135000 | 2024-06-20 2:47PM EDT | 135.00 | 8.40 | 8.40 | 9.50 | 0.00 | - | 54 | 579 | 26.58% |
| EA240920C00140000 | 2024-06-21 3:04PM EDT | 140.00 | 5.80 | 6.00 | 6.30 | 0.00 | - | 16 | 1,290 | 24.20% |
| EA240920C00145000 | 2024-06-21 12:02PM EDT | 145.00 | 3.36 | 3.70 | 4.10 | -0.54 | -13.85% | 4 | 990 | 23.40% |
| EA240920C00150000 | 2024-06-21 11:20AM EDT | 150.00 | 2.03 | 2.15 | 2.40 | -0.13 | -6.02% | 1 | 227 | 22.29% |
| EA240920C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 1.15 | 1.20 | 1.40 | 0.00 | - | 1 | 111 | 22.02% |
| EA240920C00160000 | 2024-06-21 2:36PM EDT | 160.00 | 0.68 | 0.60 | 0.80 | +0.23 | +51.11% | 5 | 124 | 22.01% |
| EA240920C00165000 | 2024-06-20 10:14AM EDT | 165.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 1 | 99 | 24.09% |
| EA240920C00170000 | 2024-06-12 9:30AM EDT | 170.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 21 | 25.59% |
| EA240920C00175000 | 2024-04-03 1:25PM EDT | 175.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 2 | 30 | 36.65% |
| EA240920C00180000 | 2024-04-26 10:11AM EDT | 180.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 40.09% |
| EA240920C00185000 | 2024-02-23 10:30AM EDT | 185.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 43.02% |
| EA240920C00190000 | 2024-03-15 11:15AM EDT | 190.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 50.45% |
| EA240920C00200000 | 2024-03-15 9:32AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 34 | 38.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920P00070000 | 2024-02-07 1:35PM EDT | 70.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 9 | 10 | 88.28% |
| EA240920P00095000 | 2024-02-15 10:35AM EDT | 95.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 56.84% |
| EA240920P00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 44 | 40.06% |
| EA240920P00105000 | 2024-05-31 12:01PM EDT | 105.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 10 | 65 | 36.50% |
| EA240920P00110000 | 2024-06-04 9:34AM EDT | 110.00 | 0.63 | 0.15 | 0.75 | 0.00 | - | 1 | 123 | 33.28% |
| EA240920P00115000 | 2024-06-11 1:24PM EDT | 115.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 40 | 1,723 | 26.73% |
| EA240920P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 45 | 606 | 24.56% |
| EA240920P00125000 | 2024-06-21 2:14PM EDT | 125.00 | 1.40 | 1.20 | 1.45 | -0.30 | -17.65% | 10 | 256 | 22.93% |
| EA240920P00130000 | 2024-06-20 3:37PM EDT | 130.00 | 2.43 | 2.00 | 2.25 | 0.00 | - | 17 | 706 | 21.05% |
| EA240920P00135000 | 2024-06-20 3:37PM EDT | 135.00 | 3.88 | 3.40 | 3.70 | 0.00 | - | 13 | 652 | 20.03% |
| EA240920P00140000 | 2024-06-21 3:16PM EDT | 140.00 | 5.79 | 5.40 | 5.70 | -0.01 | -0.17% | 1 | 197 | 18.68% |
| EA240920P00145000 | 2024-04-12 11:32AM EDT | 145.00 | 17.30 | 16.00 | 19.90 | 0.00 | - | 1 | 0 | 52.16% |
| EA240920P00150000 | 2024-06-10 10:55AM EDT | 150.00 | 14.60 | 10.10 | 13.60 | 0.00 | - | 1 | 1 | 23.43% |
| EA240920P00155000 | 2024-02-16 12:30PM EDT | 155.00 | 13.70 | 20.70 | 21.50 | 0.00 | - | 12 | 14 | 40.41% |
| EA240920P00160000 | 2024-02-15 1:51PM EDT | 160.00 | 17.40 | 23.60 | 27.10 | 0.00 | - | 1 | 1 | 47.78% |
© 2024 Yahoo. All rights reserved.