NasdaqGS - Delayed Quote USD
Electronic Arts Inc. (EA)
Tune into earnings calls Now streaming directly on quote pages.
155.65
+1.11
+(0.72%)
As of 11:35:40 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250516C00095000 | 4/7/2025 1:45 PM | 95 | 41.90 | 57.90 | 61.60 | 0.00 | 0.00% | - | 4 | 190.23% |
| EA250516C00100000 | 3/10/2025 1:50 PM | 100 | 42.30 | 42.40 | 46.30 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| EA250516C00110000 | 5/1/2025 2:49 PM | 110 | 35.40 | 43.10 | 46.40 | 0.00 | 0.00% | 1 | 1 | 134.81% |
| EA250516C00115000 | 3/7/2025 11:25 AM | 115 | 26.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| EA250516C00125000 | 5/2/2025 9:43 AM | 125 | 29.76 | 29.30 | 31.00 | 0.00 | 0.00% | 3 | 55 | 78.91% |
| EA250516C00130000 | 5/6/2025 1:51 PM | 130 | 24.57 | 24.10 | 25.90 | 0.00 | 0.00% | 11 | 182 | 62.79% |
| EA250516C00135000 | 5/6/2025 3:46 PM | 135 | 20.40 | 19.10 | 21.40 | 0.00 | 0.00% | 3 | 1,089 | 66.80% |
| EA250516C00140000 | 5/7/2025 10:51 AM | 140 | 14.70 | 14.40 | 16.10 | -1.33 | -8.30% | 2 | 602 | 46.78% |
| EA250516C00145000 | 5/7/2025 9:57 AM | 145 | 10.28 | 9.70 | 11.10 | -1.52 | -12.88% | 8 | 3,909 | 34.67% |
| EA250516C00150000 | 5/7/2025 10:35 AM | 150 | 6.60 | 5.50 | 6.20 | -1.15 | -14.84% | 90 | 9,603 | 23.58% |
| EA250516C00155000 | 5/7/2025 11:02 AM | 155 | 2.70 | 2.30 | 2.65 | -2.17 | -44.56% | 190 | 1,311 | 22.53% |
| EA250516C00160000 | 5/7/2025 10:44 AM | 160 | 0.70 | 0.80 | 1.30 | -1.90 | -73.08% | 120 | 8,690 | 28.64% |
| EA250516C00165000 | 5/7/2025 10:46 AM | 165 | 0.20 | 0.20 | 0.35 | -1.10 | -82.71% | 142 | 1,695 | 27.59% |
| EA250516C00170000 | 5/7/2025 10:40 AM | 170 | 0.10 | 0.05 | 0.15 | -0.49 | -83.05% | 122 | 522 | 31.15% |
| EA250516C00175000 | 5/7/2025 10:09 AM | 175 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 16 | 131 | 39.16% |
| EA250516C00180000 | 5/7/2025 9:44 AM | 180 | 0.04 | 0.00 | 0.75 | -0.11 | -73.33% | 3 | 3 | 55.57% |
| EA250516C00185000 | 5/7/2025 9:30 AM | 185 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 46 | 9 | 50.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA250516P00085000 | 4/29/2025 9:39 AM | 85 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 23 | 144.53% |
| EA250516P00090000 | 5/2/2025 10:55 AM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 10 | 122.66% |
| EA250516P00095000 | 5/6/2025 3:29 PM | 95 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 359 | 110.94% |
| EA250516P00100000 | 5/1/2025 11:48 AM | 100 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 206 | 114.06% |
| EA250516P00105000 | 5/6/2025 3:33 PM | 105 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 51 | 159 | 102.73% |
| EA250516P00110000 | 5/7/2025 9:44 AM | 110 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 25 | 602 | 80.47% |
| EA250516P00115000 | 5/7/2025 10:02 AM | 115 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 12 | 4,518 | 71.09% |
| EA250516P00120000 | 5/6/2025 3:59 PM | 120 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 39 | 1,801 | 70.90% |
| EA250516P00125000 | 5/7/2025 10:09 AM | 125 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 45 | 385 | 57.81% |
| EA250516P00130000 | 5/7/2025 10:35 AM | 130 | 0.06 | 0.05 | 0.15 | -0.35 | -83.33% | 86 | 2,778 | 53.71% |
| EA250516P00135000 | 5/7/2025 10:35 AM | 135 | 0.16 | 0.05 | 0.20 | -0.46 | -79.31% | 74 | 6,225 | 49.61% |
| EA250516P00140000 | 5/7/2025 11:02 AM | 140 | 0.25 | 0.20 | 0.30 | -0.87 | -77.68% | 162 | 1,271 | 42.48% |
| EA250516P00145000 | 5/7/2025 11:02 AM | 145 | 0.50 | 0.30 | 0.55 | -1.34 | -72.83% | 106 | 1,746 | 36.74% |
| EA250516P00150000 | 5/7/2025 10:46 AM | 150 | 1.10 | 1.10 | 1.25 | -2.00 | -64.52% | 208 | 1,760 | 33.13% |
| EA250516P00155000 | 5/7/2025 10:59 AM | 155 | 2.80 | 2.85 | 3.00 | -2.34 | -45.53% | 233 | 255 | 32.32% |
| EA250516P00160000 | 5/7/2025 10:36 AM | 160 | 5.88 | 5.60 | 6.90 | -1.96 | -25.00% | 14 | 27 | 42.09% |
| EA250516P00170000 | 5/6/2025 3:44 PM | 170 | 15.50 | 14.70 | 16.30 | 0.00 | 0.00% | 4 | 3 | 52.59% |
Related Tickers
TTWO Take-Two Interactive Software, Inc.
229.88
-0.85%
RBLX Roblox Corporation
70.93
+0.23%
NTDOY Nintendo Co., Ltd.
21.36
-1.57%
NTES NetEase, Inc.
107.04
-1.77%
UBI.PA Ubisoft Entertainment SA
11.12
+1.46%
PLTK Playtika Holding Corp.
5.41
+2.46%
7974.T Nintendo Co., Ltd.
12,350.00
-0.08%
SKLZ Skillz Inc.
5.25
+4.58%
UBSFY Ubisoft Entertainment SA
2.4700
+1.65%
CDR.WA CD Projekt S.A.
245.00
+0.74%