Electronic Arts $37.76

up +0.21


21/8/2014 04:00 PM  |  NASDAQ : EA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 37.76
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.21 (0.55 %)
Prev Close: 37.56
Open: 37.67
Bid: 37.76
Ask: 37.77
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 20%
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 EA1422H26 9.95 0.00 9.95 23.0 11.90 197.0 0.0 0
27.00 EA1422H27 8.70 0.00 8.70 82.0 10.85 41.0 0.0 0
28.00 EA1422H28 8.30 -0.85 9.15 795.0 9.85 177.0 5.0 125
28.00 EA1429H28 8.90 -0.25 9.15 81.0 9.90 301.0 15.0 40
28.50 EA1429H28.5 8.40 -0.25 8.65 88.0 9.35 174.0 15.0 56
29.00 EA1422H29 5.35 -2.80 8.15 400.0 8.85 31.0 5.0 21
29.00 EA1429H29 7.35 -0.80 8.15 80.0 8.90 465.0 1.0 46
29.50 EA1422H29.5 6.85 -0.80 7.65 363.0 8.35 31.0 2.0 17
29.50 EA1429H29.5 7.15 -0.50 7.65 80.0 8.40 481.0 5.0 36
30.00 EA1422H30 4.15 -3.20 7.35 141.0 7.85 82.0 24.0 24
30.00 EA1429H30 7.15 -0.20 7.35 90.0 7.90 608.0 23.0 29
30.50 EA1422H30.5 5.90 -0.95 6.85 141.0 7.35 71.0 20.0 30
30.50 EA1429H30.5 6.45 -0.40 6.85 124.0 7.40 548.0 10.0 27
31.00 EA1422H31 6.35 0.00 6.35 141.0 6.85 71.0 0.0 0
31.00 EA1429H31 6.00 -0.35 6.35 93.0 6.90 590.0 42.0 43
31.50 EA1422H31.5 4.65 -1.20 5.85 141.0 6.35 71.0 19.0 58
31.50 EA1429H31.5 5.50 -0.35 5.85 91.0 6.40 570.0 5.0 10
32.00 EA1422H32 5.00 -0.35 5.35 385.0 5.85 240.0 10.0 66
32.00 EA1429H32 5.00 -0.35 5.35 114.0 5.90 558.0 29.0 40
32.50 EA1422H32.5 4.50 -0.35 4.85 361.0 5.35 415.0 27.0 54
32.50 EA1429H32.5 4.65 -0.20 4.85 85.0 5.40 491.0 29.0 24
33.00 EA1422H33 3.90 -0.45 4.35 388.0 4.85 371.0 31.0 36
33.00 EA1429H33 4.35 -0.05 4.40 383.0 4.90 498.0 9.0 34
33.50 EA1422H33.5 3.50 -0.35 3.85 388.0 4.35 275.0 2.0 27
33.50 EA1429H33.5 1.76 -2.09 3.85 388.0 4.40 553.0 3.0 28
34.00 EA1422H34 3.25 -0.10 3.35 441.0 3.85 424.0 20.0 48
34.00 EA1429H34 2.27 -1.13 3.40 388.0 3.90 505.0 10.0 52
34.50 EA1422H34.5 2.82 0.00 2.87 731.0 3.35 893.0 8.0 109
34.50 EA1429H34.5 1.90 -1.01 2.91 388.0 3.40 477.0 3.0 8
35.00 EA1422H35 2.42 0.00 2.38 361.0 2.85 287.0 10.0 78
35.00 EA1429H35 2.61 0.00 2.42 743.0 2.90 861.0 50.0 206
35.50 EA1422H35.5 1.81 0.00 1.88 801.0 2.35 911.0 39.0 125
35.50 EA1429H35.5 1.86 -0.07 1.93 772.0 2.43 927.0 20.0 858
36.00 EA1422H36 1.35 0.00 1.37 817.0 1.88 979.0 22.0 101
36.00 EA1429H36 0.99 -0.50 1.49 884.0 1.90 1008.0 29.0 121
36.50 EA1422H36.5 0.82 0.00 0.92 819.0 1.37 940.0 10.0 181
36.50 EA1429H36.5 0.67 -0.49 1.16 939.0 1.43 24.0 25.0 141
37.00 EA1422H37 0.54 -0.04 0.58 837.0 0.88 1074.0 9.0 246
37.00 EA1429H37 0.63 0.00 0.96 147.0 1.07 1371.0 20.0 299
37.50 EA1422H37.5 0.23 -0.01 0.34 140.0 0.40 380.0 24.0 152
37.50 EA1429H37.5 0.49 0.00 0.62 230.0 0.68 122.0 2.0 231
38.00 EA1422H38 0.14 0.00 0.10 20.0 0.13 236.0 13.0 327
38.00 EA1429H38 0.34 0.00 0.37 311.0 0.42 70.0 40.0 422
38.50 EA1422H38.5 0.04 0.03 0.01 10.0 0.05 321.0 20.0 279
38.50 EA1429H38.5 0.16 -0.05 0.21 148.0 0.24 62.0 129.0 259
39.00 EA1422H39 0.18 0.13 0.01 82.0 0.05 350.0 3.0 267
39.00 EA1429H39 0.13 0.00 0.11 26.0 0.14 176.0 349.0 351
39.50 EA1422H39.5 0.15 0.10 0.01 21.0 0.05 189.0 81.0 153
39.50 EA1429H39.5 0.29 0.27 0.02 999.0 0.10 1010.0 6.0 35
40.00 EA1422H40 0.03 -0.02 0.02 2.0 0.05 172.0 25.0 78
40.00 EA1429H40 0.19 0.18 0.01 366.0 0.07 781.0 20.0 370
40.50 EA1422H40.5 0.42 0.37 0.01 10.0 0.05 161.0 5.0 5
40.50 EA1429H40.5 0.01 0.00 0.01 10.0 0.05 261.0 0.0 0
41.00 EA1422H41 0.69 0.64 0.01 2.0 0.05 163.0 20.0 20
41.00 EA1429H41 0.11 0.10 0.01 175.0 0.05 280.0 17.0 17
41.50 EA1422H41.5 0.03 -0.02 0.01 10.0 0.05 175.0 1.0 1
41.50 EA1429H41.5 0.01 0.00 0.01 10.0 0.05 141.0 0.0 0
42.00 EA1422H42 0.57 0.52 0.01 10.0 0.05 163.0 254.0 254
42.00 EA1429H42 0.03 0.02 0.01 1.0 0.05 164.0 1.0 10
42.50 EA1422H42.5 0.05 0.00 0.01 10.0 0.05 161.0 0.0 0
42.50 EA1429H42.5 0.01 0.00 0.01 10.0 0.05 145.0 0.0 0
43.00 EA1422H43 0.35 0.30 0.01 10.0 0.05 169.0 6.0 6
43.00 EA1429H43 0.01 0.00 0.01 10.0 0.05 204.0 0.0 0
43.50 EA1422H43.5 0.05 0.00 0.01 10.0 0.05 164.0 0.0 0
43.50 EA1429H43.5 0.01 0.00 0.01 10.0 0.05 101.0 0.0 0
44.00 EA1422H44 0.02 -0.03 0.01 10.0 0.05 180.0 10.0 31
44.00 EA1429H44 0.01 0.00 0.01 10.0 0.05 101.0 0.0 0
44.50 EA1422H44.5 0.02 -0.03 0.01 10.0 0.05 169.0 1.0 1
45.00 EA1422H45 0.02 -0.03 0.01 10.0 0.05 165.0 21.0 21
45.00 EA1429H45 0.02 0.01 0.01 10.0 0.05 80.0 1.0 1
45.50 EA1422H45.5 0.11 0.00 0.01 10.0 0.11 396.0 0.0 0
46.00 EA1422H46 0.11 0.00 0.00 0.0 0.11 337.0 0.0 0

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 EA1422T26 0.11 0.00 0.00 0.0 0.11 358.0 0.0 0
27.00 EA1422T27 0.11 0.00 0.00 0.0 0.11 339.0 0.0 0
28.00 EA1422T28 0.11 0.00 0.01 10.0 0.11 598.0 0.0 0
28.00 EA1429T28 0.01 -0.13 0.01 31.0 0.14 539.0 69.0 69
28.50 EA1429T28.5 0.14 0.00 0.01 42.0 0.14 557.0 0.0 0
29.00 EA1422T29 0.11 0.00 0.01 428.0 0.11 580.0 0.0 0
29.00 EA1429T29 0.14 0.00 0.01 42.0 0.14 594.0 0.0 0
29.50 EA1422T29.5 0.11 0.00 0.01 10.0 0.11 536.0 0.0 0
29.50 EA1429T29.5 0.14 0.00 0.01 31.0 0.14 544.0 0.0 0
30.00 EA1422T30 0.11 0.00 0.01 10.0 0.11 596.0 0.0 0
30.00 EA1429T30 0.14 0.00 0.01 31.0 0.14 530.0 0.0 0
30.50 EA1422T30.5 0.11 0.00 0.01 10.0 0.11 599.0 0.0 0
30.50 EA1429T30.5 0.14 0.00 0.01 33.0 0.14 662.0 0.0 0
31.00 EA1422T31 0.11 0.00 0.01 10.0 0.11 553.0 0.0 0
31.00 EA1429T31 0.14 0.00 0.01 41.0 0.14 662.0 0.0 0
31.50 EA1422T31.5 0.20 0.09 0.01 230.0 0.11 542.0 3.0 2
31.50 EA1429T31.5 0.14 0.00 0.01 10.0 0.14 946.0 1.0 1
32.00 EA1422T32 0.24 0.13 0.01 19.0 0.11 486.0 10.0 40
32.00 EA1429T32 0.08 -0.06 0.01 10.0 0.14 984.0 11.0 11
32.50 EA1422T32.5 0.31 0.20 0.01 11.0 0.11 409.0 100.0 100
32.50 EA1429T32.5 0.10 -0.04 0.01 10.0 0.14 985.0 11.0 16
33.00 EA1422T33 0.59 0.48 0.01 10.0 0.11 644.0 27.0 60
33.00 EA1429T33 0.26 0.25 0.01 207.0 0.16 360.0 20.0 50
33.50 EA1422T33.5 0.21 0.10 0.01 30.0 0.11 517.0 1.0 41
33.50 EA1429T33.5 0.59 0.58 0.01 424.0 0.14 1403.0 6.0 6
34.00 EA1422T34 0.07 0.06 0.01 65.0 0.01 5.0 8.0 70
34.00 EA1429T34 0.06 0.05 0.01 564.0 0.18 1582.0 1.0 17
34.50 EA1422T34.5 0.10 -0.01 0.01 105.0 0.11 558.0 8.0 62
34.50 EA1429T34.5 0.41 0.40 0.01 611.0 0.19 1555.0 1.0 51
35.00 EA1422T35 0.09 -0.02 0.01 457.0 0.11 562.0 100.0 265
35.00 EA1429T35 0.14 0.13 0.01 865.0 0.18 1644.0 1.0 178
35.50 EA1422T35.5 0.02 0.00 0.01 20.0 0.02 26.0 8.0 100
35.50 EA1429T35.5 0.27 0.22 0.05 96.0 0.14 162.0 7.0 82
36.00 EA1422T36 0.28 0.27 0.06 125.0 0.05 200.0 29.0 162
36.00 EA1429T36 0.24 0.17 0.07 150.0 0.14 145.0 16.0 167
36.50 EA1422T36.5 0.16 0.15 0.01 286.0 0.10 858.0 50.0 181
36.50 EA1429T36.5 0.53 0.41 0.12 153.0 0.15 30.0 1.0 78
37.00 EA1422T37 0.02 0.00 0.02 16.0 0.05 578.0 45.0 216
37.00 EA1429T37 0.24 0.00 0.21 276.0 0.24 20.0 40.0 247
37.50 EA1422T37.5 0.11 0.00 0.09 122.0 0.12 143.0 13.0 91
37.50 EA1429T37.5 0.43 0.00 0.37 159.0 0.40 20.0 102.0 262
38.00 EA1422T38 1.12 0.82 0.30 265.0 0.39 499.0 41.0 68
38.00 EA1429T38 0.64 0.00 0.62 12.0 0.65 47.0 60.0 72
38.50 EA1422T38.5 4.25 3.57 0.68 243.0 1.01 979.0 31.0 81
38.50 EA1429T38.5 1.50 0.56 0.94 11.0 0.98 30.0 10.0 38
39.00 EA1422T39 2.66 1.50 1.16 78.0 1.63 226.0 10.0 55
39.00 EA1429T39 1.93 0.68 1.25 880.0 1.45 1296.0 16.0 45
39.50 EA1422T39.5 5.55 3.90 1.65 87.0 2.14 767.0 20.0 21
39.50 EA1429T39.5 4.30 2.58 1.72 262.0 1.95 1074.0 10.0 47
40.00 EA1422T40 2.81 0.68 2.13 57.0 2.64 307.0 11.0 11
40.00 EA1429T40 2.18 0.00 2.18 136.0 2.67 800.0 0.0 0
40.50 EA1422T40.5 6.56 3.91 2.65 39.0 3.15 307.0 1.0 8
40.50 EA1429T40.5 5.00 2.33 2.67 140.0 3.20 743.0 10.0 21
41.00 EA1422T41 3.55 0.40 3.15 39.0 3.65 298.0 31.0 30
41.00 EA1429T41 3.15 0.00 3.15 90.0 3.70 724.0 0.0 0
41.50 EA1422T41.5 3.95 0.30 3.65 39.0 4.15 298.0 4.0 4
41.50 EA1429T41.5 4.65 1.00 3.65 372.0 4.20 1095.0 120.0 120
42.00 EA1422T42 5.05 0.90 4.15 39.0 4.65 298.0 68.0 2
42.00 EA1429T42 4.15 0.00 4.15 88.0 4.70 226.0 0.0 0
42.50 EA1422T42.5 4.65 0.00 4.65 39.0 5.15 298.0 0.0 0
42.50 EA1429T42.5 4.65 0.00 4.65 54.0 5.20 340.0 0.0 0
43.00 EA1422T43 5.15 0.00 5.15 39.0 5.65 298.0 0.0 0
43.00 EA1429T43 5.15 0.00 5.15 54.0 5.70 341.0 0.0 0
43.50 EA1422T43.5 6.40 0.75 5.65 39.0 6.15 295.0 24.0 24
43.50 EA1429T43.5 5.65 0.00 5.65 39.0 6.20 69.0 0.0 0
44.00 EA1422T44 6.15 0.00 6.15 39.0 6.65 298.0 0.0 0
44.00 EA1429T44 6.15 0.00 6.15 39.0 6.70 70.0 0.0 0
44.50 EA1422T44.5 6.65 0.00 6.65 39.0 7.15 298.0 0.0 0
45.00 EA1422T45 7.80 0.65 7.15 22.0 7.95 253.0 97.0 36
45.00 EA1429T45 6.95 0.00 6.95 20.0 7.90 49.0 0.0 0
45.50 EA1422T45.5 8.30 0.65 7.65 22.0 8.45 253.0 34.0 8
46.00 EA1422T46 8.15 0.00 8.15 22.0 8.85 109.0 0.0 0
Trading Center