Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,721.17 +417.28 (+0.60%) CMC Crypto 200
1,513.84 +25.30 (+1.70%)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524C00130000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.55 | +0.10 | +33.33% | 55 | 538 | 18.95% |
| EA240531C00130000 | 2024-05-21 2:58PM EDT | 2024-05-31 | 0.85 | 0.85 | 0.95 | +0.20 | +30.77% | 23 | 358 | 16.21% |
| EA240607C00130000 | 2024-05-20 12:07PM EDT | 2024-06-07 | 0.98 | 1.05 | 1.40 | 0.00 | - | 1 | 7 | 16.75% |
| EA240614C00130000 | 2024-05-17 12:26PM EDT | 2024-06-14 | 1.10 | 1.50 | 2.35 | 0.00 | - | 4 | 4 | 21.38% |
| EA240621C00130000 | 2024-05-21 1:35PM EDT | 2024-06-21 | 1.70 | 1.80 | 1.95 | +0.10 | +6.25% | 47 | 1,630 | 16.24% |
| EA240628C00130000 | 2024-05-20 1:34PM EDT | 2024-06-28 | 1.80 | 2.00 | 4.20 | 0.00 | - | 1 | 3 | 28.16% |
| EA240719C00130000 | 2024-05-21 2:51PM EDT | 2024-07-19 | 2.99 | 3.00 | 3.30 | +0.29 | +10.74% | 2 | 92 | 18.38% |
| EA240920C00130000 | 2024-05-21 2:35PM EDT | 2024-09-20 | 6.05 | 5.80 | 6.30 | +0.35 | +6.14% | 1 | 301 | 22.90% |
| EA241220C00130000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 9.50 | 9.20 | 9.80 | +0.10 | +1.06% | 1 | 36 | 26.25% |
| EA250117C00130000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 10.10 | 9.50 | 10.80 | -0.90 | -8.18% | 3 | 492 | 27.08% |
| EA250620C00130000 | 2024-05-20 2:11PM EDT | 2025-06-20 | 14.10 | 14.50 | 15.50 | 0.00 | - | 35 | 40 | 29.99% |
| EA260116C00130000 | 2024-05-21 2:16PM EDT | 2026-01-16 | 19.45 | 19.10 | 21.10 | -0.25 | -1.27% | 1 | 16 | 32.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240524P00130000 | 2024-05-21 10:14AM EDT | 2024-05-24 | 1.75 | 1.40 | 1.60 | -0.80 | -31.37% | 1 | 4 | 16.90% |
| EA240531P00130000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 3.41 | 1.90 | 2.15 | 0.00 | - | 4 | 23 | 16.80% |
| EA240607P00130000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 1.97 | 1.85 | 2.45 | -1.14 | -36.66% | 1 | 17 | 15.85% |
| EA240614P00130000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 2.19 | 2.15 | 2.95 | -1.41 | -39.17% | 1 | 1 | 17.25% |
| EA240621P00130000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 3.00 | 2.55 | 2.80 | -0.30 | -9.09% | 1 | 2,131 | 14.25% |
| EA240628P00130000 | 2024-05-15 10:06AM EDT | 2024-06-28 | 4.15 | 2.80 | 3.20 | 0.00 | - | 3 | 11 | 15.32% |
| EA240719P00130000 | 2024-05-21 12:40PM EDT | 2024-07-19 | 3.70 | 3.30 | 3.50 | -0.50 | -11.90% | 5 | 59 | 13.81% |
| EA240920P00130000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 5.40 | 5.20 | 5.70 | -0.80 | -12.90% | 9 | 476 | 17.04% |
| EA250117P00130000 | 2024-05-16 1:44PM EDT | 2025-01-17 | 8.23 | 7.70 | 8.10 | 0.00 | - | 74 | 1,380 | 17.89% |
| EA250620P00130000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 10.50 | 9.60 | 10.80 | 0.00 | - | 7 | 154 | 19.04% |
| EA260116P00130000 | 2024-05-17 12:59PM EDT | 2026-01-16 | 12.88 | 11.10 | 12.80 | 0.00 | - | 25 | 29 | 18.42% |
© 2024 Yahoo. All rights reserved.