$43.50 +0.35 (0.80%) Electronic Arts - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 43.50
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.35 (0.80%)
Prev Close: 43.15
Open: 43.67
Bid: 43.49
Ask: 43.50
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EA1428K25 16.45 0.00 17.10 474.0 19.50 483.0 0.0 0
26.00 EA1428K26 15.50 0.00 16.40 222.0 18.50 232.0 0.0 0
27.50 EA1428K27.5 13.95 0.00 14.60 279.0 17.00 432.0 0.0 0
28.00 EA1428K28 13.50 0.00 14.10 255.0 16.50 451.0 0.0 0
28.50 EA1428K28.5 5.40 -7.55 13.90 511.0 16.00 464.0 19.0 19
29.00 EA1428K29 12.50 0.00 13.85 196.0 14.70 140.0 0.0 0
29.50 EA1428K29.5 5.25 -7.25 13.35 360.0 14.20 140.0 4.0 4
30.00 EA1428K30 5.00 -7.00 12.90 409.0 13.60 53.0 9.0 9
30.50 EA1428K30.5 4.40 -7.10 12.40 339.0 13.10 50.0 6.0 6
31.00 EA1428K31 11.00 0.00 11.90 274.0 12.70 204.0 0.0 0
31.50 EA1428K31.5 2.73 -7.77 11.40 504.0 12.10 42.0 4.0 4
32.00 EA1428K32 10.00 0.00 10.90 435.0 11.60 53.0 0.0 0
32.50 EA1428K32.5 7.25 -2.20 10.40 499.0 11.10 78.0 20.0 20
33.00 EA1428K33 9.00 0.00 10.05 429.0 10.65 341.0 0.0 0
33.50 EA1428K33.5 8.45 0.00 9.70 447.0 10.35 738.0 0.0 0
34.00 EA1428K34 7.30 -1.40 9.25 437.0 9.85 509.0 1.0 1
34.50 EA1428K34.5 6.70 -1.50 8.75 516.0 9.30 468.0 2.0 2
35.00 EA1428K35 6.25 -1.50 8.25 563.0 8.80 459.0 10.0 10
35.50 EA1428K35.5 5.75 -1.40 7.75 512.0 8.30 396.0 10.0 58
36.00 EA1428K36 5.90 -0.85 7.25 569.0 7.75 613.0 1.0 16
36.50 EA1428K36.5 1.82 -4.48 6.70 561.0 7.10 118.0 6.0 6
37.00 EA1428K37 4.40 -1.35 6.25 571.0 6.85 587.0 9.0 19
37.50 EA1428K37.5 5.65 0.40 5.85 94.0 6.20 359.0 37.0 37
38.00 EA1428K38 4.50 -0.60 5.25 567.0 5.85 647.0 13.0 15
38.50 EA1428K38.5 4.65 0.00 4.75 676.0 5.35 812.0 20.0 36
39.00 EA1428K39 3.75 -0.35 4.25 607.0 4.85 769.0 10.0 92
39.50 EA1428K39.5 4.10 0.75 3.85 1012.0 4.30 1180.0 21.0 39
40.00 EA1428K40 3.65 0.55 3.25 606.0 3.70 702.0 11.0 59
40.50 EA1428K40.5 3.00 0.37 2.89 425.0 3.15 1018.0 50.0 51
41.00 EA1428K41 2.52 0.22 2.41 134.0 2.63 261.0 11.0 95
41.50 EA1428K41.5 0.93 -0.80 1.92 127.0 2.19 823.0 7.0 91
42.00 EA1428K42 1.87 0.57 1.47 683.0 1.71 603.0 1.0 100
42.50 EA1428K42.5 1.10 0.05 1.09 252.0 1.33 1173.0 4.0 76
43.00 EA1428K43 0.71 0.00 0.70 388.0 0.91 1061.0 16.0 105
43.50 EA1428K43.5 0.40 0.00 0.41 404.0 0.52 105.0 3.0 49
44.00 EA1428K44 0.28 -0.06 0.22 250.0 0.30 97.0 17.0 18
44.50 EA1428K44.5 0.13 0.00 0.13 123.0 0.25 1351.0 0.0 0
45.00 EA1428K45 0.05 0.00 0.06 215.0 0.14 902.0 6.0 6
45.50 EA1428K45.5 0.04 0.00 0.03 243.0 0.29 717.0 0.0 0
46.00 EA1428K46 0.02 0.00 0.01 1.0 0.24 626.0 0.0 0
46.50 EA1428K46.5 0.01 0.00 0.01 1.0 0.18 587.0 0.0 0
47.00 EA1428K47 0.02 0.00 0.01 1.0 0.23 564.0 0.0 0
47.50 EA1428K47.5 0.01 0.00 0.01 1.0 0.24 628.0 0.0 0
48.00 EA1428K48 0.01 0.00 0.01 1.0 0.20 563.0 0.0 0
48.50 EA1428K48.5 0.01 0.00 0.01 1.0 0.20 552.0 0.0 0
49.00 EA1428K49 0.01 0.00 0.01 1.0 0.14 318.0 0.0 0
49.50 EA1428K49.5 0.00 0.00 0.01 10.0 0.11 246.0 0.0 0
50.00 EA1428K50 0.00 0.00 0.01 10.0 0.23 399.0 0.0 0
50.50 EA1428K50.5 0.00 0.00 0.01 10.0 0.22 420.0 0.0 0
55.00 EA1428K55 0.00 0.00 0.01 15.0 0.14 266.0 0.0 0

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EA1428W25 0.14 0.00 0.01 10.0 0.14 512.0 0.0 0
26.00 EA1428W26 0.14 0.00 0.01 10.0 0.15 600.0 0.0 0
27.50 EA1428W27.5 0.14 0.00 0.01 20.0 0.14 565.0 0.0 0
28.00 EA1428W28 0.14 0.00 0.01 10.0 0.14 561.0 0.0 0
28.50 EA1428W28.5 0.14 0.00 0.01 163.0 0.14 563.0 0.0 0
29.00 EA1428W29 0.14 0.00 0.01 10.0 0.14 611.0 0.0 0
29.50 EA1428W29.5 0.14 0.00 0.02 120.0 0.14 604.0 0.0 0
30.00 EA1428W30 0.14 0.00 0.01 154.0 0.14 586.0 0.0 0
30.50 EA1428W30.5 0.15 0.00 0.01 10.0 0.14 587.0 0.0 0
31.00 EA1428W31 0.01 0.00 0.01 10.0 0.15 628.0 0.0 0
31.50 EA1428W31.5 0.11 0.10 0.01 10.0 0.15 622.0 2.0 2
32.00 EA1428W32 0.01 0.00 0.01 30.0 0.14 554.0 0.0 0
32.50 EA1428W32.5 0.01 0.00 0.01 30.0 0.16 588.0 0.0 0
33.00 EA1428W33 0.21 0.20 0.01 32.0 0.14 606.0 1.0 1
33.50 EA1428W33.5 0.21 0.20 0.01 37.0 0.14 554.0 2.0 12
34.00 EA1428W34 0.87 0.86 0.01 10.0 0.15 554.0 12.0 12
34.50 EA1428W34.5 0.99 0.98 0.01 10.0 0.17 649.0 12.0 12
35.00 EA1428W35 0.01 0.00 0.01 10.0 0.21 494.0 0.0 0
35.50 EA1428W35.5 0.27 0.25 0.01 10.0 0.14 463.0 50.0 63
36.00 EA1428W36 0.13 0.11 0.01 25.0 0.16 540.0 10.0 16
36.50 EA1428W36.5 0.56 0.54 0.01 1.0 0.21 763.0 11.0 11
37.00 EA1428W37 0.48 0.45 0.01 2.0 0.20 863.0 20.0 20
37.50 EA1428W37.5 0.09 0.06 0.01 20.0 0.04 10.0 10.0 50
38.00 EA1428W38 0.20 0.17 0.01 20.0 0.22 723.0 2.0 72
38.50 EA1428W38.5 0.38 0.36 0.01 192.0 0.23 1465.0 5.0 20
39.00 EA1428W39 0.18 0.16 0.01 142.0 0.25 1402.0 10.0 58
39.50 EA1428W39.5 0.55 0.53 0.01 427.0 0.24 1375.0 21.0 37
40.00 EA1428W40 0.20 0.17 0.01 550.0 0.22 1329.0 12.0 70
40.50 EA1428W40.5 0.11 0.06 0.03 181.0 0.25 1425.0 6.0 99
41.00 EA1428W41 0.12 0.00 0.01 948.0 0.23 1385.0 11.0 22
41.50 EA1428W41.5 0.25 0.15 0.04 847.0 0.14 819.0 21.0 52
42.00 EA1428W42 0.21 0.00 0.09 353.0 0.17 878.0 6.0 11
42.50 EA1428W42.5 0.31 0.00 0.16 40.0 0.20 122.0 30.0 20
43.00 EA1428W43 0.29 -0.19 0.28 20.0 0.33 14.0 5.0 21
43.50 EA1428W43.5 0.72 0.00 0.47 45.0 0.53 108.0 0.0 0
44.00 EA1428W44 1.05 0.00 0.72 536.0 1.00 1279.0 0.0 0
44.50 EA1428W44.5 1.90 0.54 1.03 939.0 1.41 1210.0 72.0 72
45.00 EA1428W45 1.57 0.00 1.09 1023.0 1.84 1158.0 0.0 0
45.50 EA1428W45.5 4.55 2.46 1.51 730.0 2.33 732.0 19.0 71
46.00 EA1428W46 4.65 2.10 1.90 713.0 2.80 727.0 7.0 7
46.50 EA1428W46.5 3.00 0.00 2.42 584.0 3.30 504.0 0.0 0
47.00 EA1428W47 6.40 2.90 2.92 629.0 3.80 668.0 10.0 10
47.50 EA1428W47.5 4.00 0.00 3.40 668.0 4.30 646.0 0.0 0
48.00 EA1428W48 4.50 0.00 3.90 731.0 4.80 693.0 0.0 0
48.50 EA1428W48.5 5.00 0.00 4.40 379.0 5.30 254.0 0.0 0
49.00 EA1428W49 0.00 0.00 3.75 1.0 6.75 1.0 0.0 0
49.50 EA1428W49.5 0.00 0.00 4.20 1.0 7.20 1.0 0.0 0
50.00 EA1428W50 0.00 0.00 4.70 1.0 7.95 1.0 0.0 0
50.50 EA1428W50.5 0.00 0.00 6.40 140.0 7.35 140.0 0.0 0
55.00 EA1428W55 0.00 0.00 10.10 140.0 11.90 140.0 0.0 0