$36.35 +0.11 (0.30%) Electronic Arts - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 36.35
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.11 (0.30%)
Prev Close: 36.24
Open: 36.19
Bid: 36.35
Ask: 36.36
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EA1431J25 0.00 0.00 10.55 178.0 12.15 178.0 0.0 0
26.00 EA1431J26 9.05 0.00 9.85 232.0 10.80 217.0 0.0 0
27.00 EA1431J27 8.05 0.00 8.95 217.0 9.75 207.0 0.0 0
28.00 EA1431J28 7.20 0.00 7.85 235.0 8.75 206.0 0.0 0
28.50 EA1431J28.5 0.00 0.00 7.40 142.0 8.40 126.0 0.0 0
29.00 EA1431J29 6.25 0.00 7.00 255.0 7.80 242.0 0.0 0
29.50 EA1431J29.5 0.00 0.00 6.50 119.0 7.35 143.0 0.0 0
30.00 EA1431J30 3.95 -1.35 6.05 128.0 6.85 124.0 22.0 50
30.50 EA1431J30.5 0.00 0.00 5.55 139.0 6.35 129.0 0.0 0
31.00 EA1431J31 3.05 -1.30 5.10 156.0 5.90 173.0 18.0 18
31.50 EA1431J31.5 2.66 -1.39 4.65 418.0 5.40 388.0 11.0 16
32.00 EA1431J32 4.10 0.00 4.20 610.0 4.95 568.0 0.0 0
32.50 EA1431J32.5 3.45 0.00 3.80 665.0 4.50 572.0 0.0 0
33.00 EA1431J33 3.55 0.00 3.40 659.0 4.05 637.0 0.0 0
33.50 EA1431J33.5 2.56 -0.59 3.00 735.0 3.45 133.0 5.0 21
34.00 EA1431J34 2.94 0.15 2.85 115.0 3.05 492.0 5.0 31
34.50 EA1431J34.5 2.06 -0.37 2.32 849.0 2.76 870.0 10.0 33
35.00 EA1431J35 2.22 0.23 2.16 174.0 2.34 496.0 5.0 98
35.50 EA1431J35.5 1.79 0.00 1.87 191.0 2.00 86.0 1.0 33
36.00 EA1431J36 1.16 -0.44 1.59 172.0 1.76 236.0 15.0 146
36.50 EA1431J36.5 1.49 0.18 1.33 189.0 1.47 136.0 7.0 160
37.00 EA1431J37 0.91 -0.12 1.12 138.0 1.25 256.0 136.0 163
37.50 EA1431J37.5 0.97 0.12 0.89 416.0 1.02 91.0 1175.0 401
38.00 EA1431J38 0.79 0.11 0.76 136.0 0.92 751.0 21.0 116
38.50 EA1431J38.5 0.49 -0.12 0.61 143.0 0.73 5.0 387.0 385
39.00 EA1431J39 0.44 0.00 0.48 242.0 0.63 764.0 0.0 0
39.50 EA1431J39.5 0.43 0.06 0.38 217.0 0.51 197.0 94.0 154
40.00 EA1431J40 0.17 0.06 0.20 670.0 0.49 993.0 15.0 15
40.50 EA1431J40.5 0.23 0.15 0.13 620.0 0.37 821.0 15.0 3
41.00 EA1431J41 0.19 0.15 0.08 970.0 0.29 771.0 1.0 0
41.50 EA1431J41.5 0.02 0.00 0.05 640.0 0.23 782.0 0.0 0
42.00 EA1431J42 0.01 0.00 0.07 406.0 0.20 813.0 0.0 0
42.50 EA1431J42.5 0.18 0.00 0.04 490.0 0.19 808.0 0.0 0
43.00 EA1431J43 0.08 -0.07 0.05 207.0 0.14 346.0 10.0 20
43.50 EA1431J43.5 0.14 0.00 0.02 369.0 0.14 654.0 0.0 0
44.00 EA1431J44 0.13 0.00 0.03 184.0 0.13 309.0 0.0 0
44.50 EA1431J44.5 0.12 0.00 0.01 191.0 0.12 263.0 0.0 0
45.00 EA1431J45 0.12 0.00 0.01 195.0 0.12 316.0 0.0 0
45.50 EA1431J45.5 0.11 0.00 0.01 30.0 0.11 281.0 0.0 0
46.00 EA1431J46 0.04 0.00 0.01 10.0 0.11 325.0 36.0 119
46.50 EA1431J46.5 0.11 0.00 0.01 10.0 0.12 451.0 0.0 0

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EA1431V25 0.01 0.00 0.01 10.0 0.01 90.0 434.0 0
26.00 EA1431V26 0.01 0.00 0.01 10.0 0.02 15.0 0.0 0
27.00 EA1431V27 0.01 0.00 0.01 10.0 0.17 680.0 0.0 0
28.00 EA1431V28 0.03 0.00 0.02 192.0 0.19 777.0 0.0 0
28.50 EA1431V28.5 0.00 0.00 0.02 334.0 0.25 542.0 0.0 0
29.00 EA1431V29 0.15 0.09 0.03 390.0 0.25 940.0 27.0 27
29.50 EA1431V29.5 0.12 0.00 0.08 116.0 0.18 333.0 10.0 0
30.00 EA1431V30 0.41 0.31 0.10 99.0 0.23 408.0 22.0 21
30.50 EA1431V30.5 0.00 0.00 0.11 229.0 0.24 347.0 0.0 0
31.00 EA1431V31 0.20 0.02 0.14 204.0 0.21 57.0 2.0 50
31.50 EA1431V31.5 0.62 0.39 0.19 135.0 0.29 333.0 6.0 48
32.00 EA1431V32 0.28 0.00 0.22 240.0 0.30 1.0 46.0 394
32.50 EA1431V32.5 0.31 -0.03 0.28 342.0 0.36 39.0 10.0 15
33.00 EA1431V33 1.45 1.03 0.38 113.0 0.48 190.0 10.0 25
33.50 EA1431V33.5 2.03 1.51 0.47 142.0 0.57 267.0 22.0 25
34.00 EA1431V34 0.56 -0.07 0.53 370.0 0.68 679.0 1.0 0
34.50 EA1431V34.5 1.37 0.60 0.70 160.0 0.82 645.0 19.0 67
35.00 EA1431V35 0.86 -0.11 0.79 549.0 0.99 654.0 2.0 189
35.50 EA1431V35.5 1.56 0.46 1.05 153.0 1.16 552.0 5.0 5
36.00 EA1431V36 1.31 0.01 1.26 80.0 1.37 130.0 2.0 0
36.50 EA1431V36.5 1.54 0.00 1.50 229.0 1.62 114.0 0.0 0
37.00 EA1431V37 3.45 1.62 1.77 203.0 1.92 466.0 20.0 30
37.50 EA1431V37.5 2.14 0.00 2.06 149.0 2.20 142.0 0.0 0
38.00 EA1431V38 2.46 0.00 2.25 521.0 2.61 872.0 0.0 0
38.50 EA1431V38.5 2.83 0.00 2.62 659.0 2.98 746.0 0.0 0
39.00 EA1431V39 3.20 0.00 2.95 697.0 3.35 817.0 0.0 0
39.50 EA1431V39.5 3.55 0.00 3.30 1045.0 3.75 916.0 3.0 2
40.00 EA1431V40 3.95 0.00 3.75 918.0 4.45 955.0 15.0 15
40.50 EA1431V40.5 4.35 0.00 4.15 902.0 4.85 968.0 0.0 0
41.00 EA1431V41 4.80 0.00 4.55 817.0 5.30 940.0 0.0 0
41.50 EA1431V41.5 5.25 0.00 5.00 575.0 5.75 661.0 0.0 0
42.00 EA1431V42 5.75 0.00 5.45 234.0 6.20 433.0 0.0 0
42.50 EA1431V42.5 6.20 0.00 5.95 176.0 6.70 383.0 0.0 0
43.00 EA1431V43 6.65 0.00 6.35 202.0 7.15 360.0 0.0 0
43.50 EA1431V43.5 7.15 0.00 6.90 169.0 7.65 288.0 0.0 0
44.00 EA1431V44 7.65 0.00 7.25 118.0 8.25 142.0 0.0 0
44.50 EA1431V44.5 8.15 0.00 7.80 128.0 8.70 142.0 0.0 0
45.00 EA1431V45 8.60 0.00 8.25 94.0 9.20 142.0 0.0 0
45.50 EA1431V45.5 9.05 0.00 8.75 122.0 9.70 142.0 0.0 0
46.00 EA1431V46 9.60 0.00 9.35 10.0 10.45 207.0 0.0 0
46.50 EA1431V46.5 10.10 0.00 9.75 27.0 10.95 178.0 0.0 0