Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,879.60 +2.55 (+0.03%) Bitcoin USD
64,518.32 +657.41 (+1.03%) CMC Crypto 200
1,364.05 +51.43 (+4.08%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240419C00120000 | 2024-04-15 11:53AM EDT | 120.00 | 8.20 | 5.30 | 7.40 | 0.00 | - | 1 | 13 | 80.66% |
| EA240419C00124000 | 2024-04-12 9:40AM EDT | 124.00 | 5.10 | 1.45 | 3.40 | 0.00 | - | 1 | 15 | 44.34% |
| EA240419C00125000 | 2024-04-18 1:45PM EDT | 125.00 | 0.80 | 1.30 | 1.95 | 0.00 | - | 7 | 36 | 0.00% |
| EA240419C00127000 | 2024-04-18 1:23PM EDT | 127.00 | 0.12 | 0.20 | 0.30 | 0.00 | - | 266 | 233 | 6.89% |
| EA240419C00128000 | 2024-04-18 12:43PM EDT | 128.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 16.50% |
| EA240419C00129000 | 2024-04-18 10:05AM EDT | 129.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 55.27% |
| EA240419C00130000 | 2024-04-18 11:15AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 145 | 32.23% |
| EA240419C00131000 | 2024-04-18 11:16AM EDT | 131.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 104 | 58.20% |
| EA240419C00132000 | 2024-04-17 9:58AM EDT | 132.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 69.24% |
| EA240419C00133000 | 2024-04-11 12:50PM EDT | 133.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 78.32% |
| EA240419C00134000 | 2024-04-18 10:07AM EDT | 134.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 83 | 484 | 87.11% |
| EA240419C00135000 | 2024-04-16 3:05PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 326 | 95.51% |
| EA240419C00136000 | 2024-04-17 3:06PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| EA240419C00137000 | 2024-04-18 9:55AM EDT | 137.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 111.72% |
| EA240419C00138000 | 2024-04-03 10:13AM EDT | 138.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 119.53% |
| EA240419C00139000 | 2024-04-11 12:36PM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 127.15% |
| EA240419C00140000 | 2024-04-18 1:19PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 651 | 82.03% |
| EA240419C00141000 | 2024-04-17 10:11AM EDT | 141.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 141.80% |
| EA240419C00142000 | 2024-04-05 10:52AM EDT | 142.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 149.02% |
| EA240419C00144000 | 2024-03-22 10:03AM EDT | 144.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 162.89% |
| EA240419C00145000 | 2024-04-17 10:28AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 615 | 169.73% |
| EA240419C00146000 | 2024-03-21 3:44PM EDT | 146.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 20 | 176.56% |
| EA240419C00147000 | 2024-03-18 3:51PM EDT | 147.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 117.19% |
| EA240419C00150000 | 2024-04-18 10:02AM EDT | 150.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 362 | 131.25% |
| EA240419C00155000 | 2024-04-18 10:02AM EDT | 155.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 410 | 232.62% |
| EA240419C00160000 | 2024-02-27 12:20PM EDT | 160.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 6 | 65 | 221.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240419P00095000 | 2024-04-01 10:51AM EDT | 95.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 333.59% |
| EA240419P00100000 | 2024-04-12 3:38PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| EA240419P00118000 | 2024-03-22 11:18AM EDT | 118.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.04% |
| EA240419P00120000 | 2024-04-17 12:44PM EDT | 120.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 21 | 75.39% |
| EA240419P00121000 | 2024-04-15 11:29AM EDT | 121.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 219 | 85.94% |
| EA240419P00122000 | 2024-04-16 11:17AM EDT | 122.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 75.98% |
| EA240419P00123000 | 2024-04-15 3:43PM EDT | 123.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 69 | 68 | 65.72% |
| EA240419P00124000 | 2024-04-18 12:29PM EDT | 124.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 31 | 56.45% |
| EA240419P00125000 | 2024-04-18 3:22PM EDT | 125.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 17 | 158 | 23.05% |
| EA240419P00126000 | 2024-04-18 3:59PM EDT | 126.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 29 | 93 | 23.63% |
| EA240419P00127000 | 2024-04-18 3:54PM EDT | 127.00 | 1.60 | 0.30 | 0.45 | 0.00 | - | 18 | 95 | 20.51% |
| EA240419P00128000 | 2024-04-18 12:54PM EDT | 128.00 | 2.40 | 0.80 | 1.70 | 0.00 | - | 12 | 165 | 47.27% |
| EA240419P00129000 | 2024-04-19 9:58AM EDT | 129.00 | 2.60 | 1.85 | 2.95 | -0.40 | -13.33% | 4 | 160 | 71.68% |
| EA240419P00130000 | 2024-04-19 10:21AM EDT | 130.00 | 3.40 | 2.80 | 3.60 | -0.93 | -21.48% | 7 | 646 | 50.98% |
| EA240419P00131000 | 2024-04-17 10:54AM EDT | 131.00 | 4.20 | 3.50 | 5.80 | 0.00 | - | 2 | 3 | 83.84% |
| EA240419P00132000 | 2024-04-16 3:34PM EDT | 132.00 | 5.36 | 5.00 | 6.00 | 0.00 | - | 2 | 0 | 87.40% |
| EA240419P00133000 | 2024-04-16 10:54AM EDT | 133.00 | 6.10 | 5.80 | 7.40 | 0.00 | - | 1 | 0 | 102.83% |
| EA240419P00134000 | 2024-04-17 2:59PM EDT | 134.00 | 7.40 | 6.70 | 8.00 | 0.00 | - | 370 | 113 | 98.54% |
| EA240419P00135000 | 2024-04-17 2:59PM EDT | 135.00 | 8.40 | 6.60 | 9.80 | 0.00 | - | 370 | 14 | 97.36% |
| EA240419P00136000 | 2024-04-10 2:59PM EDT | 136.00 | 7.17 | 8.50 | 10.00 | 0.00 | - | 11 | 0 | 109.38% |
| EA240419P00138000 | 2024-04-03 1:01PM EDT | 138.00 | 5.00 | 10.90 | 12.10 | 0.00 | - | 1 | 0 | 143.36% |
| EA240419P00139000 | 2024-04-04 3:11PM EDT | 139.00 | 9.57 | 11.00 | 14.30 | 0.00 | - | 1 | 0 | 161.43% |
| EA240419P00140000 | 2024-04-10 3:04PM EDT | 140.00 | 10.90 | 12.90 | 14.40 | 0.00 | - | 198 | 1 | 169.92% |
| EA240419P00145000 | 2024-03-26 2:44PM EDT | 145.00 | 12.60 | 17.50 | 19.60 | 0.00 | - | 22 | 0 | 202.54% |
| EA240419P00150000 | 2024-02-27 4:45PM EDT | 150.00 | 10.70 | 15.20 | 19.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.