Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,888.01 +3,730.73 (+6.31%) CMC Crypto 200
1,364.40 +87.42 (+6.84%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00119000 | 2024-04-04 1:23PM EDT | 119.00 | 13.20 | 8.70 | 12.50 | 0.00 | - | 4 | 3 | 79.69% |
| EA240503C00120000 | 2024-05-02 12:25PM EDT | 120.00 | 7.50 | 7.70 | 11.60 | 0.00 | - | 1 | 1 | 83.98% |
| EA240503C00124000 | 2024-05-02 12:11PM EDT | 124.00 | 3.40 | 3.80 | 7.30 | 0.00 | - | 1 | 4 | 147.66% |
| EA240503C00125000 | 2024-05-03 12:24PM EDT | 125.00 | 4.10 | 3.00 | 6.50 | +1.00 | +32.26% | 1 | 12 | 55.27% |
| EA240503C00126000 | 2024-05-03 10:51AM EDT | 126.00 | 3.29 | 1.80 | 5.50 | +1.14 | +53.02% | 1 | 25 | 128.61% |
| EA240503C00127000 | 2024-05-03 3:02PM EDT | 127.00 | 2.37 | 1.80 | 4.50 | +0.87 | +58.00% | 4 | 318 | 57.62% |
| EA240503C00128000 | 2024-05-03 1:49PM EDT | 128.00 | 1.68 | 0.95 | 3.50 | +0.98 | +140.00% | 6 | 418 | 98.44% |
| EA240503C00129000 | 2024-05-03 3:56PM EDT | 129.00 | 0.62 | 0.40 | 0.75 | +0.38 | +158.33% | 21 | 133 | 15.24% |
| EA240503C00130000 | 2024-05-03 3:51PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 35 | 188 | 11.91% |
| EA240503C00131000 | 2024-04-29 3:19PM EDT | 131.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 9 | 714 | 30.47% |
| EA240503C00132000 | 2024-05-01 2:51PM EDT | 132.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 102 | 35.45% |
| EA240503C00133000 | 2024-05-03 11:14AM EDT | 133.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 94 | 319 | 50.88% |
| EA240503C00134000 | 2024-05-03 11:04AM EDT | 134.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 15 | 66 | 99.71% |
| EA240503C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 44.92% |
| EA240503C00136000 | 2024-05-03 3:51PM EDT | 136.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 52 | 51.17% |
| EA240503C00137000 | 2024-04-12 12:19PM EDT | 137.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 9 | 11 | 51.56% |
| EA240503C00138000 | 2024-05-02 9:54AM EDT | 138.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 20 | 199 | 141.02% |
| EA240503C00139000 | 2024-04-11 3:34PM EDT | 139.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 22 | 150.49% |
| EA240503C00140000 | 2024-05-03 2:03PM EDT | 140.00 | 0.07 | 0.00 | 0.30 | -0.10 | -58.82% | 4 | 1,114 | 92.38% |
| EA240503C00141000 | 2024-04-05 10:41AM EDT | 141.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 107 | 107 | 168.65% |
| EA240503C00142000 | 2024-04-03 12:19PM EDT | 142.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 177.44% |
| EA240503C00144000 | 2024-04-01 12:48PM EDT | 144.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | - | 20 | 168.26% |
| EA240503C00146000 | 2024-04-10 11:11AM EDT | 146.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 210.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00110000 | 2024-04-22 12:23PM EDT | 110.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 1 | 269.73% |
| EA240503P00115000 | 2024-04-08 10:26AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 218.75% |
| EA240503P00116000 | 2024-04-16 3:51PM EDT | 116.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 207.81% |
| EA240503P00117000 | 2024-03-28 3:54PM EDT | 117.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 130.47% |
| EA240503P00118000 | 2024-04-19 9:31AM EDT | 118.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 12 | 185.64% |
| EA240503P00119000 | 2024-04-22 11:54AM EDT | 119.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 12 | 15 | 174.51% |
| EA240503P00120000 | 2024-04-26 3:22PM EDT | 120.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 161.82% |
| EA240503P00121000 | 2024-04-17 2:34PM EDT | 121.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 36 | 60 | 61.72% |
| EA240503P00122000 | 2024-05-03 11:13AM EDT | 122.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 59 | 117 | 140.43% |
| EA240503P00123000 | 2024-04-29 10:00AM EDT | 123.00 | 0.25 | 0.00 | 2.15 | +0.12 | +92.31% | 50 | 130 | 128.71% |
| EA240503P00124000 | 2024-05-03 3:51PM EDT | 124.00 | 0.76 | 0.00 | 1.75 | +0.71 | +1,420.00% | 4 | 187 | 106.84% |
| EA240503P00125000 | 2024-05-03 2:04PM EDT | 125.00 | 0.07 | 0.00 | 2.15 | -0.07 | -50.00% | 5 | 115 | 104.59% |
| EA240503P00126000 | 2024-05-03 9:50AM EDT | 126.00 | 0.08 | 0.00 | 2.15 | -0.02 | -20.00% | 3 | 69 | 91.99% |
| EA240503P00127000 | 2024-05-02 3:55PM EDT | 127.00 | 0.19 | 0.00 | 2.00 | 0.00 | - | 35 | 84 | 75.68% |
| EA240503P00128000 | 2024-05-02 2:52PM EDT | 128.00 | 0.08 | 0.00 | 1.75 | -0.42 | -84.00% | 8 | 103 | 56.93% |
| EA240503P00129000 | 2024-05-02 2:20PM EDT | 129.00 | 0.22 | 0.00 | 0.10 | -0.80 | -78.43% | 8 | 42 | 11.13% |
| EA240503P00130000 | 2024-05-03 2:49PM EDT | 130.00 | 0.73 | 0.35 | 0.60 | -1.37 | -65.24% | 17 | 400 | 12.40% |
| EA240503P00131000 | 2024-04-25 2:38PM EDT | 131.00 | 3.90 | 0.70 | 3.30 | 0.00 | - | 12 | 17 | 92.48% |
| EA240503P00132000 | 2024-04-24 1:41PM EDT | 132.00 | 4.99 | 0.55 | 4.30 | 0.00 | - | 6 | 3 | 106.93% |
| EA240503P00133000 | 2024-05-03 11:24AM EDT | 133.00 | 3.71 | 1.70 | 5.10 | -2.99 | -44.63% | 1 | 5 | 112.35% |
| EA240503P00134000 | 2024-05-01 3:41PM EDT | 134.00 | 6.40 | 2.55 | 6.20 | 0.00 | - | 15 | 4 | 128.91% |
| EA240503P00135000 | 2024-05-03 2:33PM EDT | 135.00 | 5.35 | 5.00 | 7.30 | -2.05 | -27.70% | 8 | 11 | 92.77% |
| EA240503P00136000 | 2024-04-26 3:10PM EDT | 136.00 | 7.76 | 4.50 | 8.20 | 0.00 | - | 1 | 0 | 152.34% |
| EA240503P00137000 | 2024-04-17 10:12AM EDT | 137.00 | 9.70 | 5.50 | 9.30 | 0.00 | - | 1 | 0 | 167.77% |
© 2024 Yahoo. All rights reserved.