Electronic Arts $27.59

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : EA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 27.59
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 27.59
Open: 27.22
Bid: 25.10
Ask: 30.06
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 41%
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EA1425D18 10.65 1.30 9.35 34.0 9.65 37.0 10.0 10
19.00 EA1419D19 6.60 0.00 6.60 21.0 10.20 10.0 0.0 0
19.00 EA1425D19 8.05 0.00 8.05 81.0 8.65 120.0 0.0 0
20.00 EA1419D20 6.45 0.00 6.40 10.0 8.25 10.0 0.0 0
20.00 EA1425D20 8.65 1.55 7.10 88.0 7.65 138.0 10.0 10
21.00 EA1419D21 7.65 1.30 6.35 43.0 6.65 41.0 10.0 10
21.00 EA1425D21 6.10 0.00 6.10 225.0 6.65 109.0 0.0 0
21.50 EA1419D21.5 4.95 0.00 4.90 15.0 6.85 1.0 0.0 0
22.00 EA1419D22 4.45 0.00 4.40 15.0 6.30 10.0 0.0 0
22.00 EA1425D22 4.80 -0.25 5.05 196.0 5.65 123.0 31.0 31
22.50 EA1419D22.5 4.30 0.00 4.25 15.0 5.30 1.0 0.0 0
23.00 EA1419D23 3.75 0.00 3.70 15.0 4.80 1.0 0.0 0
23.00 EA1425D23 4.55 0.00 4.40 257.0 4.65 65.0 20.0 20
23.50 EA1419D23.5 3.30 0.00 3.25 15.0 4.60 15.0 0.0 0
24.00 EA1419D24 3.00 0.00 3.00 55.0 3.65 68.0 0.0 0
24.00 EA1425D24 3.10 0.00 3.10 297.0 3.70 98.0 0.0 0
24.50 EA1419D24.5 2.75 0.17 2.58 158.0 3.15 113.0 11.0 11
25.00 EA1419D25 2.30 -0.09 2.39 387.0 2.65 86.0 63.0 119
25.00 EA1425D25 2.15 0.00 2.15 337.0 2.69 80.0 0.0 0
25.50 EA1419D25.5 1.58 0.00 1.58 202.0 2.15 49.0 0.0 0
25.50 EA1425D25.5 2.02 0.00 2.02 135.0 2.20 94.0 0.0 0
26.00 EA1419D26 1.49 0.10 1.39 359.0 1.64 64.0 20.0 88
26.00 EA1425D26 1.80 0.22 1.58 159.0 1.74 77.0 5.0 5
26.50 EA1419D26.5 0.81 0.00 0.81 216.0 1.15 20.0 0.0 0
26.50 EA1425D26.5 1.21 0.00 1.21 59.0 1.30 57.0 0.0 0
27.00 EA1419D27 0.41 0.00 0.56 84.0 0.66 175.0 15.0 109
27.00 EA1425D27 0.78 -0.08 0.86 30.0 0.92 42.0 43.0 44
27.50 EA1419D27.5 0.27 0.05 0.22 161.0 0.26 183.0 50.0 98
27.50 EA1425D27.5 0.51 -0.06 0.56 32.0 0.61 42.0 53.0 54
28.00 EA1419D28 0.05 0.00 0.04 191.0 0.07 174.0 9.0 1,254
28.00 EA1425D28 1.78 1.44 0.35 21.0 0.39 41.0 4.0 24
28.50 EA1419D28.5 0.02 0.01 0.01 10.0 0.02 363.0 21.0 101
28.50 EA1425D28.5 0.20 0.00 0.21 21.0 0.24 20.0 500.0 486
29.00 EA1419D29 0.05 0.02 0.01 42.0 0.03 135.0 3.0 874
29.00 EA1425D29 0.17 0.04 0.13 10.0 0.17 83.0 124.0 419
29.50 EA1419D29.5 0.03 0.01 0.01 10.0 0.02 368.0 11.0 12
29.50 EA1425D29.5 0.12 0.04 0.08 37.0 0.12 113.0 294.0 254
30.00 EA1419D30 0.05 0.03 0.01 10.0 0.02 365.0 8.0 830
30.00 EA1425D30 0.09 0.04 0.05 32.0 0.09 265.0 330.0 396
30.50 EA1419D30.5 0.02 0.00 0.01 1.0 0.02 363.0 0.0 0
30.50 EA1425D30.5 0.07 0.03 0.04 21.0 0.08 484.0 393.0 843
31.00 EA1419D31 0.01 -0.01 0.01 1.0 0.02 363.0 2.0 794
31.00 EA1425D31 0.19 0.15 0.03 21.0 0.07 272.0 7.0 196
31.50 EA1419D31.5 0.02 0.00 0.01 10.0 0.02 363.0 0.0 0
31.50 EA1425D31.5 0.04 0.00 0.04 10.0 0.07 344.0 49.0 163
32.00 EA1419D32 0.02 0.00 0.01 10.0 0.02 363.0 5.0 296
32.00 EA1425D32 0.05 0.04 0.01 37.0 0.06 222.0 163.0 217
32.50 EA1419D32.5 0.02 0.00 0.01 10.0 0.02 365.0 0.0 0
33.00 EA1419D33 0.03 0.01 0.01 10.0 0.02 365.0 10.0 43
33.00 EA1425D33 0.19 0.18 0.01 10.0 0.06 160.0 7.0 7
33.50 EA1419D33.5 0.02 0.00 0.01 10.0 0.02 365.0 0.0 0
34.00 EA1419D34 0.02 0.00 0.01 10.0 0.02 169.0 2.0 8
34.00 EA1425D34 0.05 0.04 0.01 10.0 0.06 267.0 11.0 11
34.50 EA1419D34.5 0.02 0.00 0.01 10.0 0.02 277.0 0.0 0
35.00 EA1419D35 0.02 0.00 0.01 10.0 0.02 163.0 1.0 1
35.00 EA1425D35 0.01 0.00 0.01 10.0 0.06 192.0 0.0 0
35.50 EA1419D35.5 0.02 0.00 0.01 10.0 0.02 366.0 0.0 0
36.00 EA1419D36 0.01 -0.01 0.01 10.0 0.02 366.0 5.0 5
36.00 EA1425D36 0.01 0.00 0.01 10.0 0.05 109.0 0.0 0
37.00 EA1419D37 0.02 0.00 0.00 0.0 0.02 366.0 0.0 0
37.00 EA1425D37 0.01 0.00 0.01 10.0 0.06 194.0 0.0 0

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EA1425P18 0.20 0.00 0.00 0.0 0.20 394.0 0.0 0
19.00 EA1419P19 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
19.00 EA1425P19 0.20 0.00 0.00 0.0 0.20 372.0 0.0 0
20.00 EA1419P20 0.02 0.00 0.01 225.0 0.02 363.0 0.0 0
20.00 EA1425P20 0.14 0.00 0.00 0.0 0.14 187.0 0.0 0
21.00 EA1419P21 0.02 0.00 0.01 57.0 0.02 363.0 0.0 0
21.00 EA1425P21 0.01 0.00 0.01 10.0 0.10 203.0 0.0 0
21.50 EA1419P21.5 0.02 0.00 0.00 0.0 0.02 365.0 0.0 0
22.00 EA1419P22 0.07 0.05 0.01 21.0 0.02 366.0 6.0 6
22.00 EA1425P22 0.01 0.00 0.01 10.0 0.07 252.0 0.0 0
22.50 EA1419P22.5 0.02 0.00 0.00 0.0 0.02 366.0 0.0 0
23.00 EA1419P23 0.03 0.01 0.01 10.0 0.02 173.0 1.0 4
23.00 EA1425P23 0.01 0.00 0.01 30.0 0.05 143.0 0.0 0
23.50 EA1419P23.5 0.02 0.00 0.01 10.0 0.02 183.0 0.0 0
24.00 EA1419P24 0.02 0.00 0.01 51.0 0.02 366.0 1.0 7
24.00 EA1425P24 0.01 0.00 0.01 39.0 0.05 114.0 0.0 0
24.50 EA1419P24.5 0.02 0.00 0.01 30.0 0.02 145.0 0.0 0
25.00 EA1419P25 0.06 0.04 0.01 86.0 0.02 364.0 5.0 144
25.00 EA1425P25 0.03 0.00 0.03 32.0 0.07 219.0 0.0 0
25.50 EA1419P25.5 0.03 0.00 0.02 106.0 0.03 362.0 0.0 0
25.50 EA1425P25.5 0.18 0.13 0.05 21.0 0.10 567.0 4.0 4
26.00 EA1419P26 0.05 0.03 0.01 51.0 0.02 261.0 8.0 791
26.00 EA1425P26 0.35 0.26 0.09 21.0 0.14 352.0 1.0 9
26.50 EA1419P26.5 0.19 0.18 0.01 178.0 0.02 170.0 11.0 11
26.50 EA1425P26.5 0.22 0.06 0.16 21.0 0.20 42.0 8.0 16
27.00 EA1419P27 0.15 0.00 0.02 362.0 0.05 182.0 10.0 204
27.00 EA1425P27 0.39 0.11 0.28 21.0 0.32 58.0 1.0 295
27.50 EA1419P27.5 0.44 0.30 0.14 15.0 0.17 446.0 10.0 87
27.50 EA1425P27.5 0.91 0.44 0.48 10.0 0.52 68.0 24.0 2,364
28.00 EA1419P28 0.55 0.00 0.42 80.0 0.50 135.0 9.0 1,165
28.00 EA1425P28 0.88 0.00 0.75 42.0 0.80 30.0 30.0 285
28.50 EA1419P28.5 1.30 0.41 0.87 30.0 1.22 602.0 18.0 18
28.50 EA1425P28.5 1.28 0.18 1.10 58.0 1.20 69.0 7.0 917
29.00 EA1419P29 1.40 0.00 1.36 95.0 1.63 878.0 22.0 1,199
29.00 EA1425P29 1.29 -0.22 1.51 60.0 1.69 473.0 21.0 392
29.50 EA1419P29.5 2.49 0.63 1.86 38.0 2.12 105.0 1.0 1
29.50 EA1425P29.5 1.26 -0.73 1.96 113.0 2.21 640.0 88.0 203
30.00 EA1419P30 2.56 0.00 2.35 50.0 2.63 501.0 7.0 796
30.00 EA1425P30 1.72 -0.71 2.43 42.0 2.80 751.0 2.0 489
30.50 EA1419P30.5 2.86 0.00 2.86 20.0 3.65 265.0 0.0 0
30.50 EA1425P30.5 2.01 -0.90 2.91 57.0 3.20 80.0 15.0 31
31.00 EA1419P31 4.09 0.74 3.35 23.0 3.65 123.0 3.0 92
31.00 EA1425P31 2.20 -1.20 3.40 23.0 3.70 279.0 12.0 16
31.50 EA1419P31.5 3.75 0.00 3.70 11.0 4.70 1.0 0.0 0
31.50 EA1425P31.5 2.39 -1.51 3.90 23.0 4.15 166.0 8.0 8
32.00 EA1419P32 2.86 -1.39 4.15 21.0 5.25 21.0 1.0 58
32.00 EA1425P32 4.40 0.00 4.35 33.0 4.65 387.0 0.0 0
32.50 EA1419P32.5 4.20 0.00 4.20 1.0 6.00 35.0 0.0 0
33.00 EA1419P33 3.90 -0.05 3.90 1.0 7.40 21.0 2.0 10
33.00 EA1425P33 5.35 0.00 5.35 33.0 5.65 289.0 0.0 0
33.50 EA1419P33.5 5.20 0.00 5.20 1.0 7.20 35.0 0.0 0
34.00 EA1419P34 4.05 -0.90 4.90 1.0 8.40 21.0 10.0 35
34.00 EA1425P34 6.35 0.00 6.35 28.0 6.65 481.0 0.0 0
34.50 EA1419P34.5 6.40 0.00 6.30 1.0 8.20 15.0 0.0 0
35.00 EA1419P35 6.45 -0.25 6.70 1.0 8.75 15.0 10.0 10
35.00 EA1425P35 7.35 0.00 7.35 93.0 7.65 523.0 0.0 0
35.50 EA1419P35.5 7.40 0.00 7.30 1.0 8.95 35.0 0.0 0
36.00 EA1419P36 7.75 0.00 7.70 1.0 9.75 15.0 0.0 0
36.00 EA1425P36 8.30 0.00 8.30 33.0 8.65 61.0 0.0 0
37.00 EA1419P37 7.90 0.00 7.90 1.0 11.05 10.0 0.0 0
37.00 EA1425P37 9.35 0.00 9.35 23.0 9.65 61.0 0.0 0
Trading Center