$118.68
1.581.35%
al cierre: -
$118.30
-0.38-0.32%
After hour: 7:09 PM EDT
Comments
Loading...
Electronic Arts (NASDAQ:EA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Electronic Arts a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Electronic Arts..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid56.7
Ask60.6
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid51.7
Ask55.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask50.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask45.7
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid36.7
Ask40.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid31.7
Ask35.5
volume0
Intrest0
Strike
85
85
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest22
Last Price-
Change
-
Bid26.7
Ask30.5
volume0
Intrest0
Strike
90
90
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid25.7
Ask29.5
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid24.7
Ask28.5
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask27.5
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask26.5
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask25.5
volume0
Intrest0
Strike
95
95
Last Price0.06Jan 30, 2025
Change
0.0120%
Bid-
Ask0.1
volume1
Intrest35
Last Price-
Change
-
Bid20.7
Ask24.5
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask23.5
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask22.5
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid17.7
Ask21.5
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price16.46Jan 28, 2025
Change
00%
Bid16.7
Ask20.5
volume0
Intrest1
Strike
100
100
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid15.7
Ask19.7
volume0
Intrest0
Strike
101
101
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Last Price-
Change
-
Bid14.7
Ask18.5
volume0
Intrest0
Strike
102
102
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest65
Last Price-
Change
-
Bid13.7
Ask17.5
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid12.7
Ask16.5
volume0
Intrest0
Strike
104
104
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Last Price-
Change
-
Bid11.7
Ask15.2
volume0
Intrest0
Strike
105
105
Last Price0.07Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest94
Last Price12Jan 27, 2025
Change
00%
Bid11.7
Ask13.9
volume0
Intrest20
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid9.8
Ask13.5
volume0
Intrest0
Strike
107
107
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Last Price-
Change
-
Bid8.7
Ask12.5
volume0
Intrest0
Strike
108
108
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest25
Last Price7.5Jan 29, 2025
Change
00%
Bid9
Ask11.5
volume0
Intrest0
Strike
109
109
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest15
Last Price8.2Jan 30, 2025
Change
1.1115.66%
Bid8.5
Ask8.9
volume25
Intrest373
Strike
110
110
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest785
Last Price7Jan 27, 2025
Change
00%
Bid5.7
Ask9.5
volume0
Intrest4
Strike
111
111
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest109
Last Price5.53Jan 29, 2025
Change
00%
Bid4.7
Ask8.5
volume0
Intrest7
Strike
112
112
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask1
volume0
Intrest119
Last Price4Jan 29, 2025
Change
00%
Bid4.5
Ask6.9
volume0
Intrest10
Strike
113
113
Last Price0.07Jan 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest574
Last Price4.7Jan 30, 2025
Change
1.234.29%
Bid2.95
Ask4.9
volume1
Intrest12
Strike
114
114
Last Price0.02Jan 30, 2025
Change
0.1184.62%
Bid-
Ask0.2
volume117
Intrest274
Last Price3.67Jan 30, 2025
Change
1.7288.21%
Bid3.5
Ask3.9
volume35
Intrest227
Strike
115
115
Last Price0.03Jan 30, 2025
Change
0.2689.66%
Bid-
Ask0.75
volume378
Intrest394
Last Price2.7Jan 30, 2025
Change
1.0361.68%
Bid1.65
Ask4.3
volume140
Intrest254
Strike
116
116
Last Price0.06Jan 30, 2025
Change
0.4287.5%
Bid-
Ask0.05
volume103
Intrest221
Last Price1.7Jan 30, 2025
Change
0.888.89%
Bid1.2
Ask1.9
volume304
Intrest472
Strike
117
117
Last Price0.15Jan 30, 2025
Change
0.884.21%
Bid0.05
Ask0.1
volume69
Intrest91
Last Price0.85Jan 30, 2025
Change
0.230.77%
Bid0.9
Ask1.1
volume1045
Intrest1321
Strike
118
118
Last Price0.34Jan 30, 2025
Change
1.2678.75%
Bid0.25
Ask0.35
volume40
Intrest213
Last Price0.55Jan 30, 2025
Change
0.2796.43%
Bid0.4
Ask0.5
volume667
Intrest756
Strike
119
119
Last Price0.7Jan 30, 2025
Change
1.5568.89%
Bid0.7
Ask0.85
volume24
Intrest18
Last Price0.15Jan 30, 2025
Change
00%
Bid0.1
Ask0.2
volume742
Intrest1198
Strike
120
120
Last Price1.42Jan 30, 2025
Change
1.2847.41%
Bid1.35
Ask1.6
volume114
Intrest201
Last Price0.08Jan 30, 2025
Change
0.0220%
Bid0.05
Ask0.15
volume31
Intrest410
Strike
121
121
Last Price3.76Jan 30, 2025
Change
0.5617.5%
Bid1.05
Ask4
volume1
Intrest51
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume85
Intrest353
Strike
122
122
Last Price5.2Jan 30, 2025
Change
0.23.7%
Bid1.6
Ask4.3
volume11
Intrest14
Last Price0.03Jan 30, 2025
Change
0.0240%
Bid-
Ask0.05
volume20
Intrest280
Strike
123
123
Last Price4.6Jan 30, 2025
Change
1.6526.4%
Bid2.55
Ask6.2
volume1
Intrest2
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest757
Strike
124
124
Last Price8.36Jan 24, 2025
Change
00%
Bid3.6
Ask7.4
volume0
Intrest1
Last Price0.02Jan 30, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume5
Intrest966
Strike
125
125
Last Price9.33Jan 24, 2025
Change
00%
Bid4.6
Ask8.2
volume0
Intrest0
Last Price0.08Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1512
Strike
126
126
Last Price9.93Jan 24, 2025
Change
00%
Bid5.6
Ask9.4
volume0
Intrest0
Last Price0.12Jan 27, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest25
Strike
127
127
Last Price9.6Jan 27, 2025
Change
00%
Bid6.6
Ask10.3
volume0
Intrest0
Last Price0.1Jan 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest23
Strike
128
128
Last Price11.4Jan 28, 2025
Change
00%
Bid8
Ask10.8
volume0
Intrest0
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest77
Strike
129
129
Last Price12.3Jan 28, 2025
Change
00%
Bid9
Ask12.1
volume0
Intrest0
Last Price0.07Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest157
Strike
130
130
Last Price13.4Jan 28, 2025
Change
00%
Bid10.6
Ask13.1
volume0
Intrest1
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
131
131
Last Price13.2Jan 27, 2025
Change
00%
Bid11.1
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
132
132
Last Price14.47Jan 23, 2025
Change
00%
Bid11.6
Ask15.4
volume0
Intrest0
Last Price0.35Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
133
133
Last Price15.42Jan 23, 2025
Change
00%
Bid12.6
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
134
134
Last Price16.21Jan 29, 2025
Change
00%
Bid13.9
Ask16.8
volume0
Intrest0
Last Price0.14Jan 27, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest5
Strike
135
135
Last Price16.3Jan 30, 2025
Change
2.111.41%
Bid15.5
Ask18.2
volume34
Intrest13
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
136
136
Last Price17.53Jan 27, 2025
Change
00%
Bid15.6
Ask18.9
volume0
Intrest2
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest395
Strike
137
137
Last Price21.12Jan 24, 2025
Change
00%
Bid17.7
Ask18.8
volume0
Intrest9
Last Price0.12Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
138
138
Last Price20.3Jan 27, 2025
Change
00%
Bid17.7
Ask21
volume0
Intrest0
Last Price4Jan 23, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
139
139
Last Price21.3Jan 27, 2025
Change
00%
Bid18.6
Ask22.3
volume0
Intrest0
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Strike
140
140
Last Price22.3Jan 27, 2025
Change
00%
Bid20.1
Ask22.8
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
141
141
Last Price22.2Jan 30, 2025
Change
1.968.11%
Bid20.6
Ask23.8
volume2
Intrest1
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest66
Strike
142
142
Last Price25.95Jan 24, 2025
Change
00%
Bid21.4
Ask25.4
volume0
Intrest0
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest64
Strike
143
143
Last Price24.3Jan 23, 2025
Change
00%
Bid22.6
Ask26.4
volume0
Intrest0
Last Price0.03Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest71
Strike
144
144
Last Price26.7Jan 27, 2025
Change
00%
Bid23.4
Ask27.4
volume0
Intrest3
Last Price0.03Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest223
Strike
145
145
Last Price26.1Jan 23, 2025
Change
00%
Bid24.6
Ask28.4
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Strike
146
146
Last Price26.8Jan 30, 2025
Change
310.07%
Bid25.6
Ask29.4
volume2
Intrest1
Last Price0.24Jan 30, 2025
Change
0.221100%
Bid-
Ask0.2
volume10
Intrest95
Strike
147
147
Last Price27.8Jan 23, 2025
Change
00%
Bid26.6
Ask30.4
volume0
Intrest0
Last Price2.32Jan 07, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest3
Strike
148
148
Last Price28.8Jan 30, 2025
Change
2.37.4%
Bid28
Ask31.4
volume2
Intrest1
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest59
Strike
149
149
Last Price-
Change
-
Bid28.5
Ask32.4
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest405
Strike
150
150
Last Price33.03Jan 24, 2025
Change
00%
Bid29.6
Ask33.4
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Strike
152.5
152.5
Last Price-
Change
-
Bid32.1
Ask35.9
volume0
Intrest0
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest259
Strike
155
155
Last Price14.02Jan 10, 2025
Change
00%
Bid34.6
Ask38.4
volume0
Intrest0
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest152
Strike
157.5
157.5
Last Price5.1Dec 13, 2024
Change
00%
Bid37.1
Ask40.9
volume0
Intrest0
Last Price0.51Dec 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
160
160
Last Price6.45Dec 16, 2024
Change
00%
Bid39.6
Ask43.4
volume0
Intrest0
Last Price0.5Dec 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid42.3
Ask45.9
volume0
Intrest0
Last Price0.11Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
165
165
Last Price9.95Dec 16, 2024
Change
00%
Bid44.6
Ask48.4
volume0
Intrest0
Last Price3.1Dec 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
167.5
167.5
Last Price-
Change
-
Bid47.1
Ask50.9
volume0
Intrest0
Last Price1.5Dec 13, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest8
Strike
170
170
Last Price10.43Dec 13, 2024
Change
00%
Bid49.3
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid52.1
Ask55.9
volume0
Intrest0
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid54.6
Ask58.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid57.1
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid59.3
Ask63.4
volume0
Intrest0
Last Price0.65Dec 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
182.5
182.5
Last Price-
Change
-
Bid62.1
Ask65.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid64.6
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid67.1
Ask70.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid69.7
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid74.6
Ask78.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid79.6
Ask83.3
volume0
Intrest0
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
205
205
Last Price-
Change
-
Bid84.6
Ask88.4
volume0
Intrest0