$43.76 -0.25 (-0.57%) Electronic Arts - NASDAQ

Nov. 26, 2014 | 01:31 PM
Last Trade: 43.76
Trade Time: Nov 26 01:31 PM Eastern Daylight Time
Change: -0.25 (-0.57%)
Prev Close: 44.01
Open: 43.93
Bid: 43.76
Ask: 43.77
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EA1428K25 17.10 0.00 18.20 10.0 19.10 10.0 0.0 0
26.00 EA1428K26 16.10 0.00 17.20 10.0 18.10 10.0 0.0 0
27.50 EA1428K27.5 14.55 0.00 15.20 52.0 16.65 314.0 0.0 0
28.00 EA1428K28 14.05 0.00 14.70 52.0 16.15 227.0 0.0 0
28.50 EA1428K28.5 5.40 -8.15 14.70 10.0 15.60 10.0 19.0 19
29.00 EA1428K29 13.20 0.00 13.70 52.0 15.15 323.0 0.0 0
29.50 EA1428K29.5 5.25 -7.35 13.70 10.0 14.60 10.0 4.0 4
30.00 EA1428K30 5.00 -7.05 13.20 10.0 14.10 10.0 9.0 9
30.50 EA1428K30.5 4.40 -7.20 12.20 165.0 13.60 165.0 6.0 6
31.00 EA1428K31 10.85 0.00 11.70 52.0 13.15 221.0 0.0 0
31.50 EA1428K31.5 2.73 -7.82 11.50 45.0 12.55 165.0 4.0 4
32.00 EA1428K32 10.05 0.00 10.25 20.0 12.05 140.0 0.0 0
32.50 EA1428K32.5 7.25 -2.30 10.45 45.0 11.60 165.0 20.0 20
33.00 EA1428K33 9.05 0.00 9.25 20.0 11.05 140.0 0.0 0
33.50 EA1428K33.5 8.60 0.00 9.35 52.0 10.65 221.0 0.0 0
34.00 EA1428K34 7.30 -0.80 9.25 247.0 10.05 165.0 1.0 1
34.50 EA1428K34.5 6.70 -0.85 8.80 66.0 9.45 55.0 2.0 2
35.00 EA1428K35 6.25 -1.15 8.30 247.0 8.95 45.0 10.0 10
35.50 EA1428K35.5 5.75 -1.80 7.85 66.0 8.45 57.0 10.0 58
36.00 EA1428K36 5.90 -1.20 7.40 66.0 7.90 55.0 1.0 16
36.50 EA1428K36.5 1.82 -4.83 6.90 96.0 7.40 54.0 6.0 6
37.00 EA1428K37 4.40 -1.75 6.40 120.0 6.90 69.0 9.0 19
37.50 EA1428K37.5 5.65 0.00 5.90 97.0 6.40 55.0 37.0 37
38.00 EA1428K38 5.70 0.55 5.40 120.0 5.90 66.0 1.0 15
38.50 EA1428K38.5 4.65 -0.10 4.90 69.0 5.40 66.0 20.0 36
39.00 EA1428K39 3.75 -0.50 4.45 108.0 4.90 93.0 10.0 92
39.50 EA1428K39.5 4.38 0.00 3.95 147.0 4.40 66.0 1.0 59
40.00 EA1428K40 3.65 0.40 3.45 147.0 3.90 66.0 11.0 70
40.50 EA1428K40.5 3.00 0.25 3.00 726.0 3.40 443.0 50.0 101
41.00 EA1428K41 2.49 0.24 2.51 720.0 2.91 418.0 1.0 103
41.50 EA1428K41.5 0.93 -0.97 1.93 692.0 2.43 227.0 7.0 91
42.00 EA1428K42 1.87 0.45 1.49 970.0 1.99 957.0 1.0 101
42.50 EA1428K42.5 1.10 0.15 1.03 727.0 1.39 214.0 4.0 76
43.00 EA1428K43 0.70 -0.65 0.68 1024.0 0.96 1019.0 10.0 95
43.50 EA1428K43.5 0.85 0.00 0.25 1360.0 0.48 294.0 20.0 79
44.00 EA1428K44 0.16 -0.17 0.08 1100.0 0.17 216.0 46.0 74
44.50 EA1428K44.5 0.17 0.00 0.01 22.0 0.18 1355.0 67.0 45
45.00 EA1428K45 0.09 0.00 0.04 27.0 0.18 791.0 6.0 12
45.50 EA1428K45.5 0.25 0.00 0.02 21.0 0.16 346.0 0.0 0
46.00 EA1428K46 0.14 0.00 0.01 10.0 0.15 481.0 0.0 0
46.50 EA1428K46.5 0.17 0.00 0.01 10.0 0.15 299.0 0.0 0
47.00 EA1428K47 0.16 0.00 0.01 20.0 0.15 291.0 0.0 0
47.50 EA1428K47.5 0.18 0.00 0.01 10.0 0.15 297.0 0.0 0
48.00 EA1428K48 0.15 0.00 0.01 10.0 0.15 300.0 0.0 0
48.50 EA1428K48.5 0.17 0.00 0.01 10.0 0.15 254.0 0.0 0
49.00 EA1428K49 0.14 0.00 0.01 10.0 0.14 309.0 0.0 0
49.50 EA1428K49.5 0.14 0.00 0.01 10.0 0.14 334.0 0.0 0
50.00 EA1428K50 0.14 0.00 0.01 10.0 0.14 337.0 0.0 0
50.50 EA1428K50.5 0.14 0.00 0.01 10.0 0.14 323.0 0.0 0
55.00 EA1428K55 0.14 0.00 0.01 15.0 0.14 333.0 0.0 0

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EA1428W25 0.15 0.00 0.01 10.0 0.15 271.0 0.0 0
26.00 EA1428W26 0.14 0.00 0.01 10.0 0.10 41.0 0.0 0
27.50 EA1428W27.5 0.15 0.00 0.01 20.0 0.15 296.0 0.0 0
28.00 EA1428W28 0.14 0.00 0.01 10.0 0.14 274.0 0.0 0
28.50 EA1428W28.5 0.15 0.00 0.01 163.0 0.15 276.0 0.0 0
29.00 EA1428W29 0.10 0.00 0.01 10.0 0.14 237.0 0.0 0
29.50 EA1428W29.5 0.14 0.00 0.02 120.0 0.15 285.0 0.0 0
30.00 EA1428W30 0.10 0.00 0.01 154.0 0.14 262.0 0.0 0
30.50 EA1428W30.5 0.14 0.00 0.01 10.0 0.14 268.0 0.0 0
31.00 EA1428W31 0.14 0.00 0.01 10.0 0.14 279.0 0.0 0
31.50 EA1428W31.5 0.11 -0.04 0.01 10.0 0.15 294.0 2.0 2
32.00 EA1428W32 0.14 0.00 0.01 30.0 0.14 484.0 0.0 0
32.50 EA1428W32.5 0.14 0.00 0.01 30.0 0.14 414.0 0.0 0
33.00 EA1428W33 0.21 0.07 0.01 32.0 0.14 481.0 1.0 1
33.50 EA1428W33.5 0.21 0.07 0.01 37.0 0.15 503.0 2.0 12
34.00 EA1428W34 0.87 0.72 0.01 10.0 0.15 500.0 12.0 12
34.50 EA1428W34.5 0.99 0.83 0.01 10.0 0.15 268.0 12.0 12
35.00 EA1428W35 0.01 -0.01 0.01 46.0 0.02 18.0 98.0 98
35.50 EA1428W35.5 0.27 0.13 0.01 10.0 0.14 482.0 50.0 63
36.00 EA1428W36 0.13 -0.01 0.01 41.0 0.14 462.0 10.0 16
36.50 EA1428W36.5 0.56 0.42 0.01 12.0 0.14 471.0 11.0 11
37.00 EA1428W37 0.48 0.34 0.01 11.0 0.01 55.0 20.0 20
37.50 EA1428W37.5 0.09 0.05 0.01 20.0 0.04 168.0 10.0 50
38.00 EA1428W38 0.20 0.06 0.01 31.0 0.14 499.0 2.0 72
38.50 EA1428W38.5 0.38 0.22 0.01 10.0 0.15 227.0 5.0 20
39.00 EA1428W39 0.18 0.04 0.01 20.0 0.14 496.0 10.0 58
39.50 EA1428W39.5 0.55 0.41 0.01 58.0 0.15 256.0 21.0 37
40.00 EA1428W40 0.20 0.06 0.01 40.0 0.15 242.0 12.0 70
40.50 EA1428W40.5 0.11 -0.03 0.01 87.0 0.15 478.0 6.0 99
41.00 EA1428W41 0.06 0.05 0.01 2.0 0.14 474.0 5.0 22
41.50 EA1428W41.5 0.25 0.24 0.01 85.0 0.15 761.0 21.0 52
42.00 EA1428W42 0.21 0.20 0.01 85.0 0.15 728.0 6.0 11
42.50 EA1428W42.5 0.11 0.10 0.01 624.0 0.15 744.0 12.0 32
43.00 EA1428W43 0.10 0.07 0.01 2.0 0.16 1290.0 5.0 67
43.50 EA1428W43.5 0.24 0.12 0.10 119.0 0.17 579.0 10.0 26
44.00 EA1428W44 0.20 0.00 0.31 647.0 0.61 1534.0 45.0 45
44.50 EA1428W44.5 0.39 0.00 0.69 383.0 1.04 1127.0 10.0 72
45.00 EA1428W45 0.63 0.00 1.15 50.0 1.53 624.0 0.0 0
45.50 EA1428W45.5 4.55 3.50 1.63 231.0 2.06 538.0 19.0 71
46.00 EA1428W46 4.65 3.15 2.11 229.0 2.58 528.0 7.0 7
46.50 EA1428W46.5 1.98 0.00 2.63 42.0 3.05 502.0 0.0 0
47.00 EA1428W47 6.40 3.91 3.10 66.0 3.60 120.0 10.0 10
47.50 EA1428W47.5 3.45 0.00 3.60 66.0 4.10 120.0 5.0 4
48.00 EA1428W48 3.40 0.00 4.10 66.0 4.60 120.0 0.0 0
48.50 EA1428W48.5 3.80 0.00 4.60 66.0 5.15 802.0 0.0 0
49.00 EA1428W49 4.40 0.00 5.10 55.0 5.65 129.0 0.0 0
49.50 EA1428W49.5 4.65 0.00 5.60 66.0 6.15 120.0 0.0 0
50.00 EA1428W50 5.45 0.00 6.10 22.0 6.65 140.0 0.0 0
50.50 EA1428W50.5 5.90 0.00 6.60 66.0 7.15 886.0 0.0 0
55.00 EA1428W55 9.20 0.00 10.40 35.0 11.65 580.0 0.0 0