NasdaqGS - Delayed Quote USD

Electronic Arts Inc. (EA)

130.24 -0.32 (-0.25%)
At close: May 7 at 4:00 PM EDT
125.52 -4.72 (-3.62%)
Pre-Market: 8:37 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EA240510C00123000 5/7/2024 5:31 PM 123 8.25 0.00 0.00 0.00 0.00% 1 4 0.00%
EA240510C00125000 5/7/2024 7:59 PM 125 6.63 0.00 0.00 0.00 0.00% 5 44 0.00%
EA240510C00126000 5/7/2024 7:44 PM 126 5.80 0.00 0.00 0.00 0.00% 18 53 0.00%
EA240510C00127000 5/7/2024 5:31 PM 127 5.20 0.00 0.00 0.00 0.00% 2 27 0.00%
EA240510C00128000 5/7/2024 7:48 PM 128 4.80 0.00 0.00 0.00 0.00% 13 114 0.00%
EA240510C00129000 5/7/2024 7:59 PM 129 4.01 0.00 0.00 0.00 0.00% 17 120 0.00%
EA240510C00130000 5/7/2024 7:59 PM 130 3.49 0.00 0.00 0.00 0.00% 135 154 0.00%
EA240510C00131000 5/7/2024 7:57 PM 131 2.98 0.00 0.00 0.00 0.00% 203 181 1.56%
EA240510C00132000 5/7/2024 7:56 PM 132 2.50 0.00 0.00 0.00 0.00% 72 79 3.13%
EA240510C00133000 5/7/2024 7:58 PM 133 2.13 0.00 0.00 0.00 0.00% 54 178 6.25%
EA240510C00134000 5/7/2024 7:58 PM 134 1.78 0.00 0.00 0.00 0.00% 66 143 6.25%
EA240510C00135000 5/7/2024 7:59 PM 135 1.40 0.00 0.00 0.00 0.00% 252 266 12.50%
EA240510C00136000 5/7/2024 7:59 PM 136 1.11 0.00 0.00 0.00 0.00% 56 129 12.50%
EA240510C00137000 5/7/2024 7:59 PM 137 0.85 0.00 0.00 0.00 0.00% 127 134 12.50%
EA240510C00138000 5/7/2024 7:59 PM 138 0.66 0.00 0.00 0.00 0.00% 259 249 12.50%
EA240510C00139000 5/7/2024 7:51 PM 139 0.54 0.00 0.00 0.00 0.00% 179 181 12.50%
EA240510C00140000 5/7/2024 7:59 PM 140 0.45 0.00 0.00 0.00 0.00% 792 711 25.00%
EA240510C00141000 5/7/2024 7:57 PM 141 0.35 0.00 0.00 0.00 0.00% 64 69 25.00%
EA240510C00142000 5/7/2024 7:58 PM 142 0.24 0.00 0.00 0.00 0.00% 86 74 25.00%
EA240510C00143000 5/7/2024 7:59 PM 143 0.21 0.00 0.00 0.00 0.00% 129 98 25.00%
EA240510C00144000 5/7/2024 7:59 PM 144 0.12 0.00 0.00 0.00 0.00% 22 40 25.00%
EA240510C00145000 5/7/2024 7:56 PM 145 0.10 0.00 0.00 0.00 0.00% 39 32 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EA240510P00110000 5/7/2024 1:48 PM 110 0.10 0.00 0.00 0.00 0.00% 3 34 50.00%
EA240510P00111000 5/7/2024 1:46 PM 111 0.10 0.00 0.00 0.00 0.00% 1 3 50.00%
EA240510P00112000 5/7/2024 2:55 PM 112 0.11 0.00 0.00 0.00 0.00% 10 11 50.00%
EA240510P00113000 5/7/2024 7:55 PM 113 0.09 0.00 0.00 0.00 0.00% 35 41 25.00%
EA240510P00115000 5/7/2024 7:59 PM 115 0.13 0.00 0.00 0.00 0.00% 48 89 25.00%
EA240510P00116000 5/7/2024 7:57 PM 116 0.78 0.00 0.00 0.00 0.00% 79 65 25.00%
EA240510P00117000 5/7/2024 7:53 PM 117 0.16 0.00 0.00 0.00 0.00% 203 265 25.00%
EA240510P00118000 5/7/2024 7:59 PM 118 0.30 0.00 0.00 0.00 0.00% 90 89 25.00%
EA240510P00119000 5/7/2024 7:59 PM 119 0.46 0.00 0.00 0.00 0.00% 477 333 25.00%
EA240510P00120000 5/7/2024 7:59 PM 120 0.52 0.00 0.00 0.00 0.00% 201 240 25.00%
EA240510P00121000 5/7/2024 7:59 PM 121 0.60 0.00 0.00 0.00 0.00% 247 215 25.00%
EA240510P00122000 5/7/2024 7:59 PM 122 2.33 0.00 0.00 0.00 0.00% 402 334 12.50%
EA240510P00123000 5/7/2024 7:59 PM 123 0.89 0.00 0.00 0.00 0.00% 106 160 12.50%
EA240510P00124000 5/7/2024 7:59 PM 124 2.68 0.00 0.00 0.00 0.00% 311 297 12.50%
EA240510P00125000 5/7/2024 7:59 PM 125 1.40 0.00 0.00 0.00 0.00% 1,460 1,321 12.50%
EA240510P00126000 5/7/2024 7:58 PM 126 1.65 0.00 0.00 0.00 0.00% 262 245 12.50%
EA240510P00127000 5/7/2024 7:59 PM 127 1.98 0.00 0.00 0.00 0.00% 76 262 6.25%
EA240510P00128000 5/7/2024 7:59 PM 128 2.30 0.00 0.00 0.00 0.00% 349 311 6.25%
EA240510P00129000 5/7/2024 7:59 PM 129 2.75 0.00 0.00 0.00 0.00% 89 100 3.13%
EA240510P00130000 5/7/2024 7:59 PM 130 3.40 0.00 0.00 0.00 0.00% 193 190 0.78%
EA240510P00131000 5/7/2024 7:55 PM 131 3.44 0.00 0.00 0.00 0.00% 109 137 0.00%
EA240510P00132000 5/7/2024 7:51 PM 132 4.00 0.00 0.00 0.00 0.00% 18 17 0.00%
EA240510P00133000 5/7/2024 4:42 PM 133 4.23 0.00 0.00 0.00 0.00% 6 7 0.00%
EA240510P00134000 5/7/2024 7:01 PM 134 5.24 0.00 0.00 0.00 0.00% 11 13 0.00%

Related Tickers

TTWO Take-Two Interactive Software, Inc.
148.33
-0.01%
 
RBLX Roblox Corporation
40.54
+1.07%
 
NTDOY Nintendo Co., Ltd.
12.40
-0.08%
 
NTES NetEase, Inc.
96.93
-4.84%
 
BILI Bilibili Inc.
13.87
-6.09%
 
SKLZ Skillz Inc.
6.61
-0.60%
 
UBI.PA Ubisoft Entertainment SA
22.32
-0.58%
 
PLTK Playtika Holding Corp.
7.87
+0.51%
 
7974.T Nintendo Co., Ltd.
7,337.00
-5.44%
 
MSGM Motorsport Games Inc.
3.0100
+33.19%