Electronic Arts $28.15

up +0.03


23/4/2014 05:20 PM  |  NASDAQ : EA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 28.15
Trade Time: Apr 23 05:20 PM Eastern Daylight Time
Change: 0.03 (0.11 %)
Prev Close: 28.12
Open: 28.14
Bid: 28.15
Ask: 28.16
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 42%
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EA1425D18 10.65 2.55 9.75 20.0 10.40 10.0 10.0 10
19.00 EA1425D19 7.90 0.00 8.75 59.0 9.40 628.0 0.0 0
20.00 EA1425D20 8.65 0.90 7.80 52.0 8.40 628.0 10.0 10
20.50 EA1425D20.5 7.20 0.00 7.30 11.0 7.90 98.0 0.0 0
21.00 EA1425D21 6.75 0.00 6.80 52.0 7.40 610.0 0.0 0
21.50 EA1425D21.5 6.20 0.00 6.25 33.0 6.90 98.0 0.0 0
22.00 EA1425D22 4.80 -1.15 5.80 157.0 6.40 608.0 31.0 31
22.50 EA1425D22.5 4.65 0.00 5.35 24.0 5.90 98.0 0.0 0
23.00 EA1425D23 4.55 -0.40 4.90 628.0 5.30 623.0 20.0 20
23.50 EA1425D23.5 4.10 0.00 4.35 292.0 4.85 292.0 0.0 0
24.00 EA1425D24 3.60 0.00 3.85 637.0 4.35 611.0 0.0 0
24.50 EA1425D24.5 3.10 0.00 3.40 471.0 3.80 270.0 0.0 0
25.00 EA1425D25 2.60 0.00 2.94 725.0 3.30 595.0 0.0 0
25.50 EA1425D25.5 2.28 0.00 2.43 659.0 2.78 538.0 0.0 0
26.00 EA1425D26 2.18 0.32 1.95 718.0 2.32 674.0 5.0 5
26.50 EA1425D26.5 1.38 0.00 1.45 689.0 1.83 678.0 0.0 0
27.00 EA1425D27 0.83 -0.21 0.98 1079.0 1.33 395.0 319.0 363
27.50 EA1425D27.5 0.65 -0.11 0.74 61.0 0.88 125.0 10.0 192
28.00 EA1425D28 0.25 0.00 0.36 59.0 0.40 61.0 8.0 251
28.50 EA1425D28.5 0.12 -0.07 0.11 134.0 0.15 66.0 7.0 565
29.00 EA1425D29 0.04 0.00 0.04 31.0 0.08 656.0 15.0 429
29.50 EA1425D29.5 0.12 0.05 0.02 40.0 0.05 76.0 294.0 254
30.00 EA1425D30 0.09 0.03 0.01 51.0 0.12 891.0 330.0 396
30.50 EA1425D30.5 0.07 0.02 0.01 40.0 0.12 822.0 393.0 843
31.00 EA1425D31 0.06 0.01 0.01 25.0 0.05 484.0 16.0 196
31.50 EA1425D31.5 0.04 -0.01 0.01 20.0 0.05 570.0 49.0 163
32.00 EA1425D32 0.06 -0.08 0.01 10.0 0.07 629.0 5.0 217
32.50 EA1425D32.5 0.14 0.00 0.01 10.0 0.14 186.0 0.0 0
33.00 EA1425D33 0.19 0.05 0.01 10.0 0.15 241.0 7.0 7
33.50 EA1425D33.5 0.15 0.00 0.01 10.0 0.15 180.0 0.0 0
34.00 EA1425D34 0.05 -0.10 0.01 10.0 0.15 242.0 11.0 11
34.50 EA1425D34.5 0.15 0.00 0.01 10.0 0.15 394.0 0.0 0
35.00 EA1425D35 0.15 0.00 0.01 10.0 0.13 385.0 0.0 0
35.50 EA1425D35.5 0.15 0.00 0.01 50.0 0.15 405.0 0.0 0
36.00 EA1425D36 0.15 0.00 0.01 10.0 0.15 410.0 0.0 0
37.00 EA1425D37 0.15 0.00 0.01 10.0 0.15 423.0 0.0 0

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EA1425P18 0.15 0.00 0.00 0.0 0.15 391.0 0.0 0
19.00 EA1425P19 0.15 0.00 0.00 0.0 0.17 391.0 0.0 0
20.00 EA1425P20 0.15 0.00 0.00 0.0 0.17 391.0 0.0 0
20.50 EA1425P20.5 0.15 0.00 0.01 10.0 0.17 390.0 0.0 0
21.00 EA1425P21 0.15 0.00 0.01 10.0 0.17 390.0 0.0 0
21.50 EA1425P21.5 0.15 0.00 0.01 31.0 0.17 390.0 0.0 0
22.00 EA1425P22 0.15 0.00 0.01 30.0 0.17 391.0 0.0 0
22.50 EA1425P22.5 0.03 -0.12 0.01 55.0 0.07 371.0 5.0 5
23.00 EA1425P23 0.15 0.00 0.01 54.0 0.17 391.0 0.0 0
23.50 EA1425P23.5 0.15 0.00 0.01 28.0 0.17 392.0 0.0 0
24.00 EA1425P24 0.04 -0.03 0.01 10.0 0.08 385.0 15.0 15
24.50 EA1425P24.5 0.15 0.00 0.01 10.0 0.17 418.0 0.0 0
25.00 EA1425P25 0.05 -0.02 0.01 88.0 0.07 308.0 17.0 17
25.50 EA1425P25.5 0.18 0.03 0.01 25.0 0.16 628.0 4.0 4
26.00 EA1425P26 0.35 0.18 0.01 1.0 0.17 835.0 1.0 9
26.50 EA1425P26.5 0.22 0.21 0.01 1.0 0.14 1063.0 8.0 16
27.00 EA1425P27 0.34 0.30 0.04 37.0 0.06 50.0 99.0 359
27.50 EA1425P27.5 0.12 0.03 0.08 91.0 0.11 153.0 1510.0 2,902
28.00 EA1425P28 0.43 0.00 0.20 21.0 0.24 178.0 7.0 456
28.50 EA1425P28.5 0.53 0.05 0.46 38.0 0.54 301.0 17.0 995
29.00 EA1425P29 1.29 0.46 0.78 822.0 1.11 779.0 21.0 392
29.50 EA1425P29.5 1.26 -0.02 1.25 482.0 1.62 947.0 88.0 203
30.00 EA1425P30 1.72 -0.04 1.73 518.0 2.11 1005.0 2.0 489
30.50 EA1425P30.5 2.01 -0.25 2.15 268.0 2.87 430.0 15.0 31
31.00 EA1425P31 2.20 -0.55 2.73 254.0 3.20 815.0 12.0 16
31.50 EA1425P31.5 2.39 -0.86 3.20 184.0 3.50 194.0 8.0 8
32.00 EA1425P32 3.75 0.00 3.65 307.0 4.35 524.0 0.0 0
32.50 EA1425P32.5 4.25 0.00 4.15 129.0 4.70 179.0 0.0 0
33.00 EA1425P33 4.40 0.00 4.65 213.0 5.45 216.0 0.0 0
33.50 EA1425P33.5 5.10 0.00 5.10 57.0 5.95 75.0 0.0 0
34.00 EA1425P34 5.35 0.00 5.60 157.0 6.45 154.0 0.0 0
34.50 EA1425P34.5 5.95 0.00 6.10 57.0 6.75 64.0 0.0 0
35.00 EA1425P35 6.75 0.00 6.60 203.0 7.40 203.0 0.0 0
35.50 EA1425P35.5 6.90 0.00 7.10 57.0 7.75 64.0 0.0 0
36.00 EA1425P36 7.75 0.00 7.60 157.0 8.45 133.0 0.0 0
37.00 EA1425P37 8.10 0.00 8.60 203.0 9.40 203.0 0.0 0
Trading Center