NasdaqGS - Delayed Quote • USD
Electronic Arts Inc. (EA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503C00119000 | 4/4/2024 5:23 PM | 119 | 13.20 | 7.40 | 11.10 | 0.00 | 0.00% | 4 | 3 | 96.39% |
| EA240503C00120000 | 4/16/2024 4:34 PM | 120 | 7.70 | 6.40 | 10.30 | 0.00 | 0.00% | - | 1 | 94.53% |
| EA240503C00124000 | 4/18/2024 7:40 PM | 124 | 3.20 | 4.20 | 4.50 | 0.00 | 0.00% | - | 3 | 33.40% |
| EA240503C00125000 | 4/26/2024 3:45 PM | 125 | 3.80 | 2.20 | 3.60 | 0.70 | 22.58% | 1 | 11 | 30.27% |
| EA240503C00126000 | 4/24/2024 4:52 PM | 126 | 2.28 | 1.45 | 2.85 | 0.00 | 0.00% | 20 | 33 | 29.30% |
| EA240503C00127000 | 4/26/2024 4:32 PM | 127 | 2.10 | 1.90 | 2.10 | 0.28 | 15.38% | 12 | 311 | 27.05% |
| EA240503C00128000 | 4/26/2024 7:37 PM | 128 | 1.66 | 1.35 | 1.55 | 0.34 | 25.76% | 25 | 447 | 26.76% |
| EA240503C00129000 | 4/26/2024 2:21 PM | 129 | 1.35 | 0.90 | 1.05 | 0.30 | 28.57% | 1 | 123 | 25.64% |
| EA240503C00130000 | 4/26/2024 7:34 PM | 130 | 0.85 | 0.55 | 0.70 | 0.30 | 54.55% | 39 | 154 | 25.34% |
| EA240503C00131000 | 4/26/2024 6:24 PM | 131 | 0.40 | 0.35 | 0.45 | -0.04 | -9.09% | 603 | 200 | 25.20% |
| EA240503C00132000 | 4/26/2024 5:49 PM | 132 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 3 | 87 | 25.78% |
| EA240503C00133000 | 4/26/2024 6:51 PM | 133 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 2 | 260 | 26.47% |
| EA240503C00134000 | 4/26/2024 2:07 PM | 134 | 0.15 | 0.00 | 1.35 | 0.05 | 50.00% | 1 | 86 | 59.03% |
| EA240503C00135000 | 4/24/2024 7:50 PM | 135 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 16 | 57.91% |
| EA240503C00136000 | 4/24/2024 6:12 PM | 136 | 0.50 | 0.00 | 2.15 | 0.00 | 0.00% | 18 | 55 | 62.35% |
| EA240503C00137000 | 4/12/2024 4:19 PM | 137 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | 9 | 11 | 66.70% |
| EA240503C00138000 | 4/11/2024 4:36 PM | 138 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | 12 | 219 | 70.90% |
| EA240503C00139000 | 4/11/2024 7:34 PM | 139 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 22 | 75.00% |
| EA240503C00140000 | 4/25/2024 6:58 PM | 140 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 8 | 1,124 | 79.00% |
| EA240503C00141000 | 4/5/2024 2:41 PM | 141 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 107 | 107 | 82.91% |
| EA240503C00142000 | 4/3/2024 4:19 PM | 142 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 86.72% |
| EA240503C00144000 | 4/1/2024 4:48 PM | 144 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | - | 20 | 64.26% |
| EA240503C00146000 | 4/10/2024 3:11 PM | 146 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 69.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240503P00110000 | 4/22/2024 4:23 PM | 110 | 0.05 | 0.00 | 2.15 | 0.05 | - | - | 1 | 115.82% |
| EA240503P00115000 | 4/8/2024 2:26 PM | 115 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 60.45% |
| EA240503P00116000 | 4/16/2024 7:51 PM | 116 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 85.84% |
| EA240503P00117000 | 3/28/2024 7:54 PM | 117 | 1.03 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 52.64% |
| EA240503P00118000 | 4/19/2024 1:31 PM | 118 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 12 | 56.93% |
| EA240503P00119000 | 4/22/2024 3:54 PM | 119 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 15 | 32.23% |
| EA240503P00120000 | 4/26/2024 7:22 PM | 120 | 0.05 | 0.00 | 2.20 | 0.05 | - | 10 | 0 | 66.02% |
| EA240503P00121000 | 4/17/2024 6:34 PM | 121 | 0.45 | 0.05 | 0.15 | 0.00 | 0.00% | 36 | 60 | 32.42% |
| EA240503P00122000 | 4/24/2024 2:02 PM | 122 | 0.23 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 119 | 30.76% |
| EA240503P00123000 | 4/23/2024 4:03 PM | 123 | 0.35 | 0.15 | 0.25 | 0.00 | 0.00% | 4 | 129 | 28.52% |
| EA240503P00124000 | 4/26/2024 7:50 PM | 124 | 0.25 | 0.20 | 0.35 | -0.40 | -61.54% | 21 | 69 | 27.15% |
| EA240503P00125000 | 4/26/2024 7:45 PM | 125 | 0.35 | 0.35 | 0.50 | -0.29 | -45.31% | 4 | 70 | 25.98% |
| EA240503P00126000 | 4/26/2024 5:52 PM | 126 | 0.55 | 0.55 | 0.70 | -0.60 | -52.17% | 15 | 51 | 24.59% |
| EA240503P00127000 | 4/26/2024 5:36 PM | 127 | 0.84 | 0.90 | 1.05 | -0.71 | -45.81% | 8 | 58 | 24.46% |
| EA240503P00128000 | 4/26/2024 5:54 PM | 128 | 1.20 | 1.30 | 1.50 | -0.92 | -43.40% | 15 | 44 | 24.27% |
| EA240503P00129000 | 4/26/2024 5:36 PM | 129 | 1.70 | 1.90 | 2.05 | -0.70 | -29.17% | 38 | 22 | 23.90% |
| EA240503P00130000 | 4/26/2024 4:55 PM | 130 | 2.35 | 2.50 | 2.70 | -1.20 | -33.80% | 5 | 400 | 23.39% |
| EA240503P00131000 | 4/25/2024 6:38 PM | 131 | 3.90 | 3.20 | 3.50 | 0.00 | 0.00% | 12 | 17 | 24.07% |
| EA240503P00132000 | 4/24/2024 5:41 PM | 132 | 4.99 | 4.10 | 5.50 | 0.00 | 0.00% | 6 | 6 | 49.76% |
| EA240503P00133000 | 4/16/2024 2:35 PM | 133 | 6.70 | 4.90 | 7.10 | 0.00 | 0.00% | 1 | 22 | 66.50% |
| EA240503P00134000 | 4/2/2024 1:48 PM | 134 | 3.20 | 4.00 | 7.10 | 0.00 | 0.00% | - | 4 | 51.61% |
| EA240503P00135000 | 4/26/2024 7:10 PM | 135 | 6.80 | 5.00 | 7.40 | -0.16 | -2.30% | 1 | 11 | 37.40% |
| EA240503P00136000 | 4/26/2024 7:10 PM | 136 | 7.76 | 6.00 | 9.80 | 7.76 | - | 1 | 0 | 75.93% |
| EA240503P00137000 | 4/17/2024 2:12 PM | 137 | 9.70 | 7.00 | 10.70 | 0.00 | 0.00% | 1 | 0 | 78.52% |
Related Tickers
TTWO Take-Two Interactive Software, Inc.
144.47
+0.73%
NTDOY Nintendo Co., Ltd.
12.25
+3.03%
NTES NetEase, Inc.
95.99
+1.99%
UBI.PA Ubisoft Entertainment SA
21.82
+0.46%
RBLX Roblox Corporation
36.01
+1.35%
PLTK Playtika Holding Corp.
7.16
+1.56%
UBSFY Ubisoft Entertainment SA
4.6400
+0.87%
EMBRAC-B.ST Embracer Group AB (publ)
27.04
-2.14%
CCOEY Capcom Co., Ltd.
8.29
-1.01%
BILI Bilibili Inc.
13.12
+4.96%