NasdaqGS - Delayed Quote USD

Electronic Arts Inc. (EA)

Compare
122.91
+4.23
+(3.56%)
At close: January 31 at 4:00:01 PM EST
122.80
-0.11
(-0.09%)
After hours: 7:59:17 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EA250207C00085000 1/23/2025 1:08 PM 85 33.50 36.10 39.60 0.00 0.00% 20 20 219.73%
EA250207C00100000 1/31/2025 9:59 AM 100 23.23 21.30 25.30 5.86 33.74% 1 2 96.39%
EA250207C00105000 1/30/2025 11:43 AM 105 13.16 16.50 20.40 0.00 0.00% 2 3 84.18%
EA250207C00110000 1/31/2025 9:38 AM 110 14.50 13.20 14.90 5.40 59.34% 19 35 81.79%
EA250207C00115000 1/31/2025 1:58 PM 115 8.50 7.90 9.20 2.95 53.15% 10 160 62.16%
EA250207C00120000 1/31/2025 3:58 PM 120 5.40 4.20 5.60 2.55 89.47% 479 555 59.28%
EA250207C00125000 1/31/2025 3:58 PM 125 2.77 2.65 2.95 1.57 130.83% 430 238 54.81%
EA250207C00130000 1/31/2025 3:58 PM 130 1.26 1.20 1.35 0.81 180.00% 12,067 503 54.69%
EA250207C00131000 1/31/2025 3:54 PM 131 1.05 0.55 1.15 0.70 200.00% 106 103 50.00%
EA250207C00132000 1/31/2025 3:56 PM 132 0.98 0.80 0.95 0.73 292.00% 98 5 54.20%
EA250207C00133000 1/31/2025 1:29 PM 133 0.70 0.65 0.80 0.40 133.33% 26 20 54.20%
EA250207C00134000 1/31/2025 2:58 PM 134 0.57 0.50 0.65 0.37 185.00% 62 23 53.61%
EA250207C00135000 1/31/2025 3:50 PM 135 0.45 0.35 0.55 0.31 221.43% 11,395 147 52.98%
EA250207C00136000 1/31/2025 3:04 PM 136 0.33 0.30 0.45 0.28 560.00% 12 29 53.42%
EA250207C00138000 1/31/2025 3:05 PM 138 0.26 0.05 0.30 0.00 0.00% 34 7 55.96%
EA250207C00139000 1/24/2025 9:54 AM 139 0.10 0.05 0.45 0.00 0.00% 1 20 56.35%
EA250207C00140000 1/31/2025 3:37 PM 140 0.19 0.10 0.25 0.09 90.00% 181 73 54.79%
EA250207C00141000 1/31/2025 3:33 PM 141 0.88 0.00 0.65 0.78 780.00% 2 10 64.89%
EA250207C00142000 1/29/2025 10:25 AM 142 0.05 0.00 0.30 0.00 0.00% 10 13 57.81%
EA250207C00145000 1/27/2025 9:38 AM 145 0.03 0.00 0.70 -0.02 -40.00% 2 34 75.98%
EA250207C00146000 1/23/2025 9:35 AM 146 0.80 0.00 0.40 0.00 0.00% 10 26 70.22%
EA250207C00147000 1/31/2025 3:51 PM 147 0.05 0.00 0.05 -0.20 -80.00% 70 33 53.13%
EA250207C00148000 1/23/2025 10:36 AM 148 0.05 0.00 0.05 0.00 0.00% 28 25 55.08%
EA250207C00149000 1/23/2025 10:01 AM 149 0.05 0.00 0.10 0.00 0.00% 1 41 62.11%
EA250207C00150000 1/31/2025 9:30 AM 150 0.08 0.00 0.10 0.04 100.00% 41 1,500 63.67%
EA250207C00152500 1/23/2025 12:31 PM 152.5 0.07 0.00 0.10 0.00 0.00% 2 90 68.36%
EA250207C00155000 1/23/2025 3:57 PM 155 0.05 0.00 0.05 0.00 0.00% 22 342 66.80%
EA250207C00157500 1/24/2025 11:34 AM 157.5 0.02 0.00 1.30 0.00 0.00% 1 43 118.46%
EA250207C00165000 1/15/2025 2:55 PM 165 0.09 0.00 0.05 0.00 0.00% 48 56 82.03%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EA250207P00085000 1/31/2025 9:30 AM 85 0.18 0.00 0.40 0.06 50.00% 5 11 138.09%
EA250207P00090000 1/24/2025 12:27 PM 90 0.06 0.00 0.15 0.00 0.00% 2 17 102.73%
EA250207P00095000 1/31/2025 1:07 PM 95 0.11 0.00 0.45 -0.01 -8.33% 4 37 103.71%
EA250207P00100000 1/31/2025 9:30 AM 100 0.10 0.10 0.15 -0.04 -28.57% 26 777 77.54%
EA250207P00105000 1/31/2025 12:30 PM 105 0.10 0.05 0.25 -0.15 -60.00% 41 192 63.87%
EA250207P00110000 1/31/2025 3:45 PM 110 0.34 0.30 0.40 -0.36 -51.43% 63 529 57.72%
EA250207P00115000 1/31/2025 3:44 PM 115 0.87 0.80 0.95 -0.96 -52.46% 146 2,446 53.22%
EA250207P00120000 1/31/2025 3:44 PM 120 2.21 2.10 2.40 -1.88 -45.97% 64 259 52.39%
EA250207P00125000 1/31/2025 3:58 PM 125 4.40 4.50 4.90 -5.30 -54.64% 79 64 51.95%
EA250207P00130000 1/31/2025 12:06 PM 130 7.42 7.90 9.80 -6.26 -45.76% 9 50 63.48%
EA250207P00132000 1/23/2025 1:40 PM 132 12.60 9.40 11.60 0.00 0.00% 12 10 65.28%
EA250207P00133000 1/29/2025 11:15 AM 133 15.38 10.20 12.40 0.00 0.00% 25 25 65.09%
EA250207P00134000 1/29/2025 11:15 AM 134 16.48 11.20 11.80 0.00 0.00% 25 27 57.18%
EA250207P00135000 1/30/2025 1:52 PM 135 16.50 12.00 14.30 0.00 0.00% 5 10 68.99%
EA250207P00136000 1/29/2025 11:16 AM 136 18.85 12.00 14.30 0.00 0.00% 4 4 75.83%
EA250207P00137000 1/24/2025 11:16 AM 137 21.30 12.80 16.00 0.00 0.00% 30 2 53.71%
EA250207P00138000 1/24/2025 10:00 AM 138 21.00 13.70 16.20 0.00 0.00% 78 0 80.22%
EA250207P00139000 1/31/2025 11:48 AM 139 15.65 14.00 17.80 -6.07 -27.95% 2 16 97.00%
EA250207P00140000 1/27/2025 10:31 AM 140 21.95 15.00 18.80 0.00 0.00% 10 10 100.39%
EA250207P00141000 1/27/2025 12:06 PM 141 23.04 15.90 19.80 0.00 0.00% 5 0 103.76%
EA250207P00142000 1/24/2025 2:10 PM 142 25.98 17.50 20.80 0.00 0.00% 1 4 107.03%
EA250207P00143000 1/24/2025 11:46 AM 143 27.12 17.90 21.80 0.00 0.00% 9 0 110.25%
EA250207P00144000 1/23/2025 3:22 PM 144 24.50 18.90 22.80 0.00 0.00% 73 0 113.43%
EA250207P00145000 1/24/2025 3:44 PM 145 28.40 19.90 23.80 0.00 0.00% 30 0 116.55%
EA250207P00146000 1/16/2025 11:10 AM 146 6.60 21.20 24.80 0.00 0.00% 1 2 119.58%
EA250207P00150000 1/23/2025 3:22 PM 150 30.00 25.00 28.80 0.00 0.00% 100 0 131.45%
EA250207P00152500 1/21/2025 11:34 AM 152.5 10.85 27.40 31.30 0.00 0.00% 1 0 138.48%

Related Tickers

TTWO Take-Two Interactive Software, Inc.
185.51
-2.99%
 
RBLX Roblox Corporation
71.07
-0.43%
 
NTDOY Nintendo Co., Ltd.
16.35
-0.06%
 
NTES NetEase, Inc.
102.85
-1.94%
 
UBI.PA Ubisoft Entertainment SA
11.12
-0.71%
 
BILI Bilibili Inc.
16.72
-4.95%
 
SKLZ Skillz Inc.
6.65
+0.91%
 
PLTK Playtika Holding Corp.
7.17
-2.71%
 
BHAT Blue Hat Interactive Entertainment Technology
0.0361
-9.75%
 
UBSFY Ubisoft Entertainment SA
2.2700
-0.87%