Electronic Arts $36.53

down -0.63


15/9/2014 04:00 PM  |  NASDAQ : EA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 36.53
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.63 (-1.70 %)
Prev Close: 37.16
Open: 37.27
Bid: 36.52
Ask: 36.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EA Trend Analysis - it has outperformed the S&P 500 by 19%
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EA1420I13 23.75 0.00 23.05 74.0 23.85 181.0 0.0 0
14.00 EA1420I14 22.75 0.00 22.15 193.0 22.80 181.0 0.0 0
15.00 EA1420I15 21.70 0.00 21.15 75.0 21.65 16.0 0.0 0
16.00 EA1420I16 20.70 0.00 20.10 74.0 20.65 26.0 0.0 0
17.00 EA1420I17 19.75 0.00 19.15 94.0 19.70 105.0 0.0 0
18.00 EA1420I18 18.75 0.00 18.05 57.0 18.65 73.0 0.0 0
19.00 EA1420I19 15.35 -2.45 17.15 77.0 17.65 274.0 10.0 10
20.00 EA1420I20 16.70 0.00 16.05 31.0 16.80 31.0 0.0 0
21.00 EA1420I21 13.10 -2.60 15.05 31.0 15.80 31.0 10.0 10
22.00 EA1420I22 14.05 -0.50 14.00 112.0 14.65 26.0 10.0 10
23.00 EA1420I23 13.00 -0.75 13.35 69.0 13.65 22.0 13.0 59
24.00 EA1420I24 4.35 -8.45 12.15 123.0 12.65 150.0 5.0 116
25.00 EA1420I25 11.15 -0.65 11.15 397.0 11.65 137.0 3.0 142
26.00 EA1420I26 8.03 -2.77 10.05 594.0 10.65 238.0 1.0 102
27.00 EA1420I27 10.15 0.35 9.15 687.0 9.65 675.0 20.0 173
27.00 EA1426I27 9.80 0.00 9.10 52.0 9.75 112.0 0.0 0
27.50 EA1426I27.5 9.30 0.00 8.65 432.0 9.25 412.0 0.0 0
28.00 EA1420I28 9.40 0.60 8.15 665.0 8.65 374.0 10.0 106
28.00 EA1426I28 8.80 0.00 8.15 399.0 8.75 439.0 0.0 0
28.50 EA1420I28.5 8.30 0.00 7.65 224.0 8.15 211.0 0.0 0
28.50 EA1426I28.5 8.35 0.00 7.65 447.0 8.25 447.0 0.0 0
29.00 EA1420I29 8.50 0.70 7.15 936.0 7.65 933.0 3.0 368
29.00 EA1426I29 7.85 0.00 7.15 447.0 7.75 427.0 0.0 0
29.50 EA1420I29.5 7.25 0.00 6.65 580.0 7.15 392.0 0.0 0
29.50 EA1426I29.5 7.35 0.00 6.65 433.0 7.20 336.0 0.0 0
30.00 EA1420I30 7.95 1.15 6.15 946.0 6.70 738.0 1.0 341
30.00 EA1426I30 6.85 0.00 6.20 468.0 6.70 224.0 0.0 0
30.50 EA1420I30.5 6.30 0.00 5.65 616.0 6.20 444.0 0.0 0
30.50 EA1426I30.5 6.00 -0.35 5.70 830.0 6.20 566.0 21.0 0
31.00 EA1420I31 5.60 -0.20 5.15 872.0 5.70 572.0 3.0 709
31.00 EA1426I31 5.70 -0.15 5.20 897.0 5.70 571.0 57.0 0
31.50 EA1420I31.5 5.30 0.00 4.65 616.0 5.20 441.0 0.0 0
31.50 EA1426I31.5 5.55 0.00 4.70 527.0 5.20 181.0 7.0 29
32.00 EA1420I32 6.15 1.35 4.15 947.0 4.65 721.0 2.0 373
32.00 EA1426I32 4.85 0.00 4.20 579.0 4.70 104.0 0.0 0
32.50 EA1420I32.5 4.30 0.00 3.65 808.0 4.15 523.0 0.0 0
32.50 EA1426I32.5 5.10 0.75 3.70 571.0 4.30 463.0 12.0 12
33.00 EA1420I33 4.51 0.71 3.15 906.0 3.65 704.0 10.0 325
33.00 EA1426I33 3.90 0.00 3.25 571.0 3.70 140.0 0.0 0
33.50 EA1420I33.5 3.35 0.00 2.70 564.0 3.15 194.0 0.0 0
33.50 EA1426I33.5 4.25 0.85 2.75 690.0 3.25 206.0 1.0 16
34.00 EA1420I34 2.49 -0.36 2.42 1005.0 2.63 598.0 6.0 1,223
34.00 EA1426I34 2.94 0.00 2.27 736.0 2.71 412.0 0.0 0
34.50 EA1420I34.5 2.37 0.00 1.76 863.0 2.21 407.0 0.0 0
34.50 EA1426I34.5 2.98 0.50 1.86 928.0 2.21 134.0 20.0 21
35.00 EA1420I35 1.40 -0.68 1.32 1081.0 1.66 549.0 29.0 1,476
35.00 EA1426I35 2.01 0.00 1.46 1035.0 1.78 133.0 0.0 0
35.50 EA1420I35.5 1.95 0.46 0.95 1400.0 1.21 868.0 16.0 57
35.50 EA1426I35.5 1.31 -0.35 1.30 138.0 1.36 40.0 143.0 43
36.00 EA1420I36 0.72 -0.65 0.75 117.0 0.80 215.0 81.0 1,630
36.00 EA1426I36 2.01 0.66 0.92 1064.0 1.03 251.0 11.0 16
36.50 EA1420I36.5 0.45 -0.39 0.45 85.0 0.49 315.0 36.0 36
36.50 EA1426I36.5 0.71 -0.37 0.63 1417.0 0.74 797.0 3.0 7
37.00 EA1420I37 0.26 -0.28 0.23 53.0 0.27 45.0 328.0 4,415
37.00 EA1426I37 0.48 -0.27 0.44 541.0 0.51 277.0 19.0 127
37.50 EA1420I37.5 0.19 -0.14 0.12 280.0 0.16 748.0 30.0 109
37.50 EA1426I37.5 0.54 0.00 0.28 716.0 0.36 856.0 1.0 18
38.00 EA1420I38 0.06 -0.14 0.06 51.0 0.09 594.0 52.0 1,418
38.00 EA1426I38 0.39 0.00 0.17 895.0 0.24 588.0 10.0 29
38.50 EA1420I38.5 0.04 -0.06 0.03 10.0 0.05 164.0 6.0 91
38.50 EA1426I38.5 0.20 0.00 0.10 725.0 0.20 1180.0 0.0 0
39.00 EA1420I39 0.04 -0.02 0.02 10.0 0.04 618.0 7.0 1,345
39.00 EA1426I39 0.22 0.08 0.06 372.0 0.11 422.0 56.0 84
39.50 EA1420I39.5 0.22 0.20 0.01 30.0 0.03 122.0 10.0 471
39.50 EA1426I39.5 0.15 0.00 0.05 31.0 0.08 500.0 20.0 124
40.00 EA1420I40 0.04 0.03 0.01 20.0 0.01 10.0 107.0 2,232
40.00 EA1426I40 0.20 0.14 0.03 46.0 0.06 386.0 2.0 2
40.50 EA1420I40.5 0.24 0.23 0.01 10.0 0.03 133.0 2.0 516
40.50 EA1426I40.5 0.13 0.09 0.02 31.0 0.05 223.0 27.0 27
41.00 EA1420I41 0.02 0.00 0.01 10.0 0.03 147.0 70.0 4,844
41.00 EA1426I41 0.03 0.00 0.01 110.0 0.05 389.0 0.0 0
41.50 EA1420I41.5 0.01 0.00 0.01 10.0 0.03 103.0 0.0 0
41.50 EA1426I41.5 0.02 0.00 0.01 10.0 0.05 536.0 0.0 0
42.00 EA1420I42 0.05 0.04 0.01 10.0 0.02 37.0 1.0 76
42.00 EA1426I42 0.04 0.00 0.01 17.0 0.05 528.0 20.0 20
42.50 EA1420I42.5 0.01 0.00 0.01 10.0 0.02 36.0 0.0 0
42.50 EA1426I42.5 0.01 0.00 0.01 17.0 0.05 250.0 0.0 0
43.00 EA1420I43 0.02 0.01 0.01 10.0 0.02 88.0 20.0 176
43.00 EA1426I43 0.01 0.00 0.01 10.0 0.05 81.0 0.0 0
43.50 EA1426I43.5 0.01 0.00 0.01 20.0 0.05 148.0 0.0 0
44.00 EA1420I44 0.01 0.00 0.01 10.0 0.02 103.0 1.0 112
44.00 EA1426I44 0.01 0.00 0.01 20.0 0.06 152.0 0.0 0
45.00 EA1420I45 0.01 -0.01 0.01 10.0 0.02 100.0 1.0 53
45.00 EA1426I45 0.01 0.00 0.01 20.0 0.06 178.0 0.0 0
46.00 EA1420I46 0.03 0.01 0.01 10.0 0.02 100.0 2.0 8
47.00 EA1420I47 0.02 0.00 0.01 10.0 0.02 44.0 1.0 20
48.00 EA1420I48 0.14 0.12 0.01 10.0 0.02 44.0 4.0 4
49.00 EA1420I49 0.02 0.00 0.01 10.0 0.02 48.0 0.0 0
50.00 EA1420I50 0.02 0.00 0.01 10.0 0.02 43.0 1.0 1

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EA1420U13 0.02 0.00 0.01 10.0 0.02 90.0 0.0 0
14.00 EA1420U14 0.18 0.16 0.01 10.0 0.02 57.0 15.0 11
15.00 EA1420U15 0.13 0.11 0.01 10.0 0.02 90.0 11.0 11
16.00 EA1420U16 0.02 0.00 0.01 10.0 0.02 42.0 1.0 1
17.00 EA1420U17 0.03 0.01 0.01 10.0 0.02 46.0 12.0 9
18.00 EA1420U18 0.23 0.21 0.01 10.0 0.03 135.0 1.0 3
19.00 EA1420U19 0.02 0.00 0.01 1.0 0.03 161.0 3.0 21
20.00 EA1420U20 0.02 0.00 0.01 10.0 0.03 161.0 12.0 44
21.00 EA1420U21 0.02 0.00 0.01 10.0 0.03 161.0 1.0 116
22.00 EA1420U22 0.02 0.00 0.01 10.0 0.03 161.0 9.0 149
23.00 EA1420U23 0.02 0.00 0.01 10.0 0.03 116.0 2.0 150
24.00 EA1420U24 0.15 0.13 0.01 10.0 0.03 109.0 21.0 352
25.00 EA1420U25 0.19 0.17 0.01 10.0 0.03 110.0 32.0 104
26.00 EA1420U26 0.02 0.00 0.01 10.0 0.03 110.0 1.0 460
27.00 EA1420U27 0.05 0.03 0.01 10.0 0.02 96.0 4.0 156
27.00 EA1426U27 0.07 0.00 0.01 60.0 0.06 146.0 0.0 0
27.50 EA1426U27.5 0.07 0.00 0.01 3.0 0.06 138.0 0.0 0
28.00 EA1420U28 0.09 0.07 0.01 10.0 0.02 83.0 25.0 748
28.00 EA1426U28 0.07 0.00 0.01 10.0 0.06 137.0 0.0 0
28.50 EA1420U28.5 0.02 0.00 0.01 10.0 0.02 73.0 0.0 0
28.50 EA1426U28.5 0.07 0.00 0.01 153.0 0.06 483.0 0.0 0
29.00 EA1420U29 0.08 0.06 0.01 10.0 0.02 73.0 39.0 265
29.00 EA1426U29 0.21 0.00 0.01 10.0 0.14 500.0 0.0 0
29.50 EA1420U29.5 0.02 0.00 0.01 10.0 0.02 37.0 0.0 0
29.50 EA1426U29.5 0.01 0.00 0.01 10.0 0.14 628.0 0.0 0
30.00 EA1420U30 0.01 -0.01 0.01 10.0 0.02 40.0 1.0 724
30.00 EA1426U30 0.01 0.00 0.01 10.0 0.14 614.0 0.0 0
30.50 EA1420U30.5 0.02 0.00 0.01 10.0 0.02 37.0 0.0 0
30.50 EA1426U30.5 0.01 0.00 0.01 204.0 0.14 836.0 0.0 0
31.00 EA1420U31 0.04 0.03 0.01 20.0 0.02 43.0 4.0 403
31.00 EA1426U31 0.01 0.00 0.01 488.0 0.14 791.0 0.0 0
31.50 EA1420U31.5 0.01 0.00 0.01 5.0 0.03 38.0 0.0 0
31.50 EA1426U31.5 0.61 0.59 0.02 370.0 0.14 778.0 6.0 5
32.00 EA1420U32 0.03 0.02 0.01 10.0 0.03 197.0 3.0 879
32.00 EA1426U32 0.01 0.00 0.02 575.0 0.13 803.0 0.0 0
32.50 EA1420U32.5 0.08 0.07 0.01 10.0 0.04 1009.0 4.0 4
32.50 EA1426U32.5 0.03 0.00 0.02 916.0 0.14 921.0 0.0 0
33.00 EA1420U33 0.02 0.00 0.01 10.0 0.05 866.0 76.0 1,493
33.00 EA1426U33 0.02 0.00 0.01 1353.0 0.14 966.0 0.0 0
33.50 EA1420U33.5 0.01 0.00 0.01 116.0 0.05 933.0 0.0 0
33.50 EA1426U33.5 1.17 1.15 0.04 1421.0 0.14 943.0 5.0 10
34.00 EA1420U34 0.02 0.01 0.02 10.0 0.06 732.0 1.0 1,021
34.00 EA1426U34 0.03 0.00 0.02 1501.0 0.13 506.0 0.0 0
34.50 EA1420U34.5 0.11 0.09 0.04 20.0 0.07 982.0 182.0 700
34.50 EA1426U34.5 1.24 1.20 0.04 1882.0 0.17 484.0 2.0 2
35.00 EA1420U35 0.08 0.02 0.06 114.0 0.10 883.0 156.0 3,493
35.00 EA1426U35 0.16 0.00 0.18 1145.0 0.28 1310.0 2.0 345
35.50 EA1420U35.5 0.14 0.07 0.12 649.0 0.17 1494.0 20.0 931
35.50 EA1426U35.5 0.20 -0.01 0.30 10.0 0.32 1.0 120.0 499
36.00 EA1420U36 0.28 0.13 0.23 232.0 0.27 745.0 174.0 1,196
36.00 EA1426U36 0.35 0.00 0.43 191.0 0.48 59.0 1.0 231
36.50 EA1420U36.5 0.61 0.37 0.44 44.0 0.48 525.0 106.0 126
36.50 EA1426U36.5 0.81 0.38 0.64 481.0 0.69 1.0 30.0 33
37.00 EA1420U37 0.80 0.32 0.73 325.0 0.79 529.0 211.0 850
37.00 EA1426U37 0.47 -0.14 0.91 396.0 0.99 169.0 5.0 18
37.50 EA1420U37.5 0.76 0.00 1.02 1156.0 1.15 113.0 66.0 64
37.50 EA1426U37.5 0.63 -0.26 1.24 743.0 1.57 1217.0 1.0 11
38.00 EA1420U38 0.98 0.00 1.45 951.0 1.64 696.0 100.0 975
38.00 EA1426U38 1.24 0.00 1.63 763.0 1.99 1090.0 1.0 13
38.50 EA1420U38.5 0.89 0.00 1.88 505.0 2.32 873.0 48.0 34
38.50 EA1426U38.5 1.56 0.02 2.00 588.0 2.43 935.0 8.0 8
39.00 EA1420U39 1.35 0.00 2.37 988.0 2.83 1007.0 10.0 491
39.00 EA1426U39 2.04 0.00 2.16 718.0 2.90 560.0 2.0 21
39.50 EA1420U39.5 2.88 0.59 2.85 592.0 3.20 598.0 2.0 2
39.50 EA1426U39.5 1.65 -0.41 2.56 706.0 3.40 481.0 4.0 34
40.00 EA1420U40 6.00 3.23 3.30 1098.0 3.60 819.0 1.0 292
40.00 EA1426U40 2.84 0.00 3.00 577.0 3.90 526.0 0.0 0
40.50 EA1420U40.5 3.25 0.00 3.80 500.0 4.10 610.0 0.0 0
40.50 EA1426U40.5 3.15 -0.15 3.50 518.0 4.40 452.0 56.0 95
41.00 EA1420U41 6.65 2.90 4.30 830.0 4.60 594.0 10.0 43
41.00 EA1426U41 3.80 0.00 4.00 484.0 4.85 460.0 0.0 0
41.50 EA1420U41.5 4.25 0.00 4.80 71.0 5.10 325.0 0.0 0
41.50 EA1426U41.5 4.15 0.75 4.50 481.0 5.35 425.0 20.0 20
42.00 EA1420U42 4.50 -0.25 5.30 393.0 5.60 323.0 16.0 16
42.00 EA1426U42 4.75 0.00 5.00 512.0 5.85 395.0 0.0 0
42.50 EA1420U42.5 5.40 0.15 5.80 154.0 6.10 185.0 5.0 5
42.50 EA1426U42.5 5.25 0.00 5.50 473.0 6.35 395.0 0.0 0
43.00 EA1420U43 6.12 0.37 6.30 62.0 6.85 82.0 10.0 11
43.00 EA1426U43 5.55 -0.20 6.00 528.0 6.85 488.0 20.0 20
43.50 EA1426U43.5 6.25 0.00 6.50 334.0 7.35 219.0 0.0 0
44.00 EA1420U44 6.20 -0.55 7.30 58.0 7.85 88.0 7.0 12
44.00 EA1426U44 6.75 0.00 7.00 334.0 7.85 219.0 0.0 0
45.00 EA1420U45 14.90 7.15 7.50 211.0 8.85 224.0 1.0 1
45.00 EA1426U45 7.75 0.00 7.45 184.0 8.85 117.0 0.0 0
46.00 EA1420U46 8.70 0.00 8.65 207.0 9.85 224.0 0.0 0
47.00 EA1420U47 9.55 0.00 9.60 166.0 10.85 197.0 0.0 0
48.00 EA1420U48 10.25 0.00 10.65 77.0 11.85 157.0 0.0 0
49.00 EA1420U49 11.25 0.00 11.35 105.0 12.95 157.0 0.0 0
50.00 EA1420U50 12.25 0.00 12.35 77.0 13.90 157.0 0.0 0
Trading Center