Singapore markets close in 6 hours 51 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.02+1.05 (+0.81%)
At close: 04:00PM EDT
130.65 +0.63 (+0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA220520C000650002022-04-22 9:33AM EDT65.0060.2064.8065.650.00-11635.94%
EA220520C000850002022-05-16 12:11AM EDT85.0039.2544.8045.500.00--1383.59%
EA220520C000900002022-05-16 12:11AM EDT90.0022.4239.7540.450.00--1315.63%
EA220520C000950002022-05-16 12:11AM EDT95.0016.8034.7535.600.00--0302.34%
EA220520C001000002022-05-19 2:26PM EDT100.0030.9029.9030.55+0.89+2.97%1142271.48%
EA220520C001050002022-05-19 9:35AM EDT105.0024.5024.7525.55+5.90+31.72%16210.94%
EA220520C001070002022-05-10 12:58PM EDT107.007.0022.6523.550.00-22180.47%
EA220520C001080002022-05-10 11:23AM EDT108.006.2521.7522.600.00-78192.97%
EA220520C001090002022-05-04 10:26AM EDT109.0013.7020.8021.550.00--3184.77%
EA220520C001100002022-05-11 3:45PM EDT110.0011.2519.8020.700.00-59190.43%
EA220520C001110002022-05-18 11:48AM EDT111.0016.6518.8019.500.00-166163.67%
EA220520C001120002022-05-19 11:46AM EDT112.0020.6517.8518.55+4.01+24.10%2283165.23%
EA220520C001130002022-05-11 12:39PM EDT113.0011.5016.8017.550.00-4016152.73%
EA220520C001140002022-05-12 3:15PM EDT114.007.0015.8016.400.00-17128.91%
EA220520C001150002022-05-16 10:13AM EDT115.0012.7814.7515.550.00-240132.42%
EA220520C001160002022-05-17 1:30PM EDT116.0015.1513.7514.800.00-126142.97%
EA220520C001170002022-05-16 3:05PM EDT117.0011.2512.8513.700.00-4237134.38%
EA220520C001180002022-05-19 10:20AM EDT118.0012.9011.8512.80+3.40+35.79%1669131.45%
EA220520C001190002022-05-19 9:41AM EDT119.0010.7210.7511.85+4.25+65.69%2157119.92%
EA220520C001200002022-05-19 1:56PM EDT120.0011.609.9010.85+2.20+23.40%31114118.16%
EA220520C001210002022-05-18 3:36PM EDT121.008.408.9010.100.00-691118.95%
EA220520C001220002022-05-19 11:55AM EDT122.0010.807.858.85+3.25+43.05%1515097.75%
EA220520C001230002022-05-19 11:55AM EDT123.009.777.008.05+5.47+127.21%15159100.98%
EA220520C001240002022-05-18 3:21PM EDT124.006.165.957.150.00-320492.38%
EA220520C001250002022-05-19 11:27AM EDT125.006.805.055.80+1.96+40.50%331274.41%
EA220520C001260002022-05-19 12:47PM EDT126.005.723.904.75+2.56+81.01%116658.11%
EA220520C001270002022-05-19 3:40PM EDT127.003.813.253.85+1.92+101.59%1214859.96%
EA220520C001280002022-05-19 1:15PM EDT128.003.652.392.91+0.75+25.86%5418852.64%
EA220520C001290002022-05-19 3:33PM EDT129.002.151.742.40+0.35+19.44%3815755.66%
EA220520C001300002022-05-19 3:48PM EDT130.001.481.141.48+0.03+2.07%1651,05954.15%
EA220520C001310002022-05-19 3:02PM EDT131.001.440.730.91+0.52+56.52%1,07114949.32%
EA220520C001320002022-05-19 2:25PM EDT132.000.550.420.61-0.34-38.20%4710250.44%
EA220520C001330002022-05-19 3:18PM EDT133.000.450.260.36+0.11+32.35%249249.61%
EA220520C001340002022-05-19 1:05PM EDT134.000.570.150.26+0.14+32.56%88953.13%
EA220520C001350002022-05-19 3:34PM EDT135.000.150.090.18-0.13-46.43%42656351.76%
EA220520C001360002022-05-19 3:19PM EDT136.000.130.060.13-0.05-27.78%547854.69%
EA220520C001370002022-05-19 10:33AM EDT137.000.350.010.40+0.19+118.75%1013173.44%
EA220520C001380002022-05-19 12:14PM EDT138.000.200.020.19+0.06+42.86%63769.73%
EA220520C001400002022-05-18 12:09PM EDT140.000.050.010.110.00-475774.61%
EA220520C001450002022-05-13 12:03PM EDT145.000.050.000.340.00-1233123.83%
EA220520C001500002022-05-19 10:03AM EDT150.000.070.000.15+0.01+16.67%41,184133.98%
EA220520C001550002022-05-19 10:09AM EDT155.000.040.000.12+0.02+100.00%1859154.30%
EA220520C001600002022-05-19 11:11AM EDT160.000.030.000.040.00-2598154.69%
EA220520C001650002022-03-30 2:29PM EDT165.000.300.010.440.00--2243.75%
EA220520C001700002022-05-09 2:40PM EDT170.000.070.000.050.00-523199.22%
EA220520C001750002022-05-09 2:27PM EDT175.000.050.020.150.00-1047252.34%
EA220520C001800002022-05-19 2:44PM EDT180.000.010.000.040.00-1311231.25%
EA220520C001850002022-05-18 10:21AM EDT185.000.020.000.020.00-137231.25%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EA220520P000650002022-05-16 12:11AM EDT65.000.030.000.010.00--128425.00%
EA220520P000700002022-05-16 12:11AM EDT70.000.040.000.010.00--97375.00%
EA220520P000750002022-05-16 12:11AM EDT75.000.010.000.010.00--119337.50%
EA220520P000800002022-05-10 3:59PM EDT80.000.260.000.030.00-4038334.38%
EA220520P000850002022-05-16 1:40PM EDT85.000.010.000.010.00-455268.75%
EA220520P000900002022-05-16 1:39PM EDT90.000.010.000.010.00-5532237.50%
EA220520P000950002022-05-19 9:51AM EDT95.000.010.000.020.00-1285215.63%
EA220520P001000002022-05-18 12:15PM EDT100.000.020.000.030.00-1935190.63%
EA220520P001050002022-05-17 2:36PM EDT105.000.010.000.010.00-18368143.75%
EA220520P001070002022-05-16 12:11AM EDT107.000.140.000.120.00--47173.44%
EA220520P001080002022-05-18 3:07PM EDT108.000.030.000.110.00-5115164.06%
EA220520P001090002022-05-19 11:38AM EDT109.000.010.010.05-0.04-80.00%197144.53%
EA220520P001100002022-05-19 1:09PM EDT110.000.020.010.08+0.01+100.00%251,105145.31%
EA220520P001110002022-05-19 9:34AM EDT111.000.010.010.13-0.06-85.71%2144147.66%
EA220520P001120002022-05-16 3:03PM EDT112.000.040.010.050.00-4243125.00%
EA220520P001130002022-05-18 2:14PM EDT113.000.020.010.190.00-661141.41%
EA220520P001140002022-05-18 1:17PM EDT114.000.020.000.250.00-1207139.06%
EA220520P001150002022-05-19 2:57PM EDT115.000.010.010.31-0.02-66.67%461,081137.70%
EA220520P001160002022-05-19 10:23AM EDT116.000.010.000.41-0.03-75.00%1128136.33%
EA220520P001170002022-05-18 1:29PM EDT117.000.040.010.200.00-2409112.50%
EA220520P001180002022-05-19 12:54PM EDT118.000.030.020.60-0.03-50.00%3167131.84%
EA220520P001190002022-05-18 2:21PM EDT119.000.060.050.260.00-241105.08%
EA220520P001200002022-05-19 3:45PM EDT120.000.060.050.33-0.03-33.33%13285101.56%
EA220520P001210002022-05-19 11:33AM EDT121.000.190.060.13+0.01+5.56%312580.47%
EA220520P001220002022-05-19 2:14PM EDT122.000.050.030.24-0.07-58.33%3319678.52%
EA220520P001230002022-05-19 10:28AM EDT123.000.080.040.85-0.09-52.94%217096.88%
EA220520P001240002022-05-19 9:40AM EDT124.000.160.090.17-0.06-27.27%19261.72%
EA220520P001250002022-05-19 3:58PM EDT125.000.150.140.23-0.34-69.39%14655158.59%
EA220520P001260002022-05-19 11:33AM EDT126.000.200.120.28-0.49-71.01%116150.98%
EA220520P001270002022-05-19 3:58PM EDT127.000.320.280.42-0.60-65.22%19228150.59%
EA220520P001280002022-05-19 3:40PM EDT128.000.450.360.61-0.95-67.86%2788151.76%
EA220520P001290002022-05-19 12:03PM EDT129.000.300.650.90-1.43-82.66%2703749.90%
EA220520P001300002022-05-19 3:48PM EDT130.000.971.081.34-1.33-57.83%28612549.71%
EA220520P001310002022-05-19 3:56PM EDT131.001.701.501.89-1.35-44.26%1107449.32%
EA220520P001320002022-05-19 3:47PM EDT132.002.152.062.62-0.90-29.51%444251.76%
EA220520P001330002022-05-19 3:18PM EDT133.002.782.453.45-3.12-52.88%221755.27%
EA220520P001340002022-05-19 2:01PM EDT134.003.103.904.35-2.07-40.04%322059.86%
EA220520P001350002022-05-19 3:55PM EDT135.005.104.755.45-0.95-15.70%161550.20%
EA220520P001360002022-05-16 10:35AM EDT136.009.305.056.350.00-3177.93%
EA220520P001370002022-05-17 2:03PM EDT137.006.706.157.550.00-10499.22%
EA220520P001380002022-05-03 10:00AM EDT138.0017.107.058.600.00-13111.13%
EA220520P001390002022-05-16 12:11AM EDT139.0015.358.309.250.00--194.34%
EA220520P001400002022-05-17 9:47AM EDT140.0011.589.5010.250.00-14101.76%
EA220520P001450002022-05-17 9:47AM EDT145.0016.5014.3515.350.00-12146.68%
EA220520P001500002022-05-17 9:47AM EDT150.0021.6019.3020.250.00-12168.16%
EA220520P001600002022-04-27 10:29AM EDT160.0038.2529.4030.250.00--0225.59%