Electronic Arts $38.16

up +0.40


22/8/2014 04:00 PM  |  NASDAQ : EA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 38.16
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.40 (1.06 %)
Prev Close: 37.76
Open: 37.72
Bid: 38.16
Ask: 38.17
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 17%
Options:

Call Options: EA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 EA1429H28 8.90 -0.25 9.55 20.0 10.45 90.0 15.0 40
28.50 EA1429H28.5 8.40 -0.25 9.05 22.0 9.75 53.0 15.0 56
29.00 EA1429H29 7.35 -0.80 8.55 140.0 9.30 1.0 1.0 46
29.50 EA1429H29.5 7.15 -0.50 8.05 178.0 8.75 356.0 5.0 36
30.00 EA1429H30 7.15 -0.20 7.55 216.0 8.25 354.0 23.0 29
30.50 EA1429H30.5 6.45 -0.40 7.25 102.0 7.75 258.0 10.0 27
31.00 EA1429H31 6.00 -0.35 6.75 106.0 7.25 257.0 42.0 43
31.50 EA1429H31.5 5.50 -0.35 6.25 102.0 6.75 280.0 5.0 10
32.00 EA1429H32 5.00 -0.35 5.75 111.0 6.25 217.0 29.0 40
32.50 EA1429H32.5 4.65 -0.20 5.25 105.0 5.75 319.0 29.0 24
33.00 EA1429H33 4.35 -0.05 4.75 105.0 5.30 635.0 9.0 34
33.50 EA1429H33.5 1.76 -2.09 4.25 361.0 4.75 236.0 3.0 28
34.00 EA1429H34 2.27 -1.13 3.75 361.0 4.30 439.0 10.0 52
34.50 EA1429H34.5 1.90 -1.01 3.30 420.0 3.80 635.0 3.0 8
35.00 EA1429H35 2.61 0.00 2.81 759.0 3.30 1041.0 50.0 206
35.50 EA1429H35.5 2.43 0.50 2.35 703.0 2.79 1081.0 1.0 858
36.00 EA1429H36 2.07 0.58 1.86 801.0 2.29 1170.0 14.0 121
36.50 EA1429H36.5 0.67 -0.49 1.40 1009.0 1.81 1349.0 25.0 141
37.00 EA1429H37 1.05 0.42 0.99 1169.0 1.35 922.0 3.0 299
37.50 EA1429H37.5 0.49 0.00 0.84 109.0 0.91 77.0 2.0 231
38.00 EA1429H38 0.49 0.15 0.51 297.0 0.59 374.0 29.0 422
38.50 EA1429H38.5 0.23 0.02 0.28 270.0 0.34 338.0 5.0 259
39.00 EA1429H39 0.13 0.00 0.15 10.0 0.18 60.0 349.0 351
39.50 EA1429H39.5 0.29 0.27 0.02 1159.0 0.14 1322.0 6.0 35
40.00 EA1429H40 0.06 0.05 0.01 952.0 0.11 1125.0 20.0 370
40.50 EA1429H40.5 0.01 0.00 0.01 140.0 0.05 172.0 0.0 0
41.00 EA1429H41 0.11 0.10 0.01 127.0 0.05 574.0 17.0 17
41.50 EA1429H41.5 0.01 0.00 0.01 34.0 0.05 330.0 0.0 0
42.00 EA1429H42 0.03 0.02 0.01 20.0 0.06 307.0 1.0 10
42.50 EA1429H42.5 0.01 0.00 0.01 12.0 0.06 323.0 0.0 0
43.00 EA1429H43 0.01 0.00 0.01 2.0 0.05 151.0 0.0 0
43.50 EA1429H43.5 0.01 0.00 0.01 17.0 0.05 156.0 0.0 0
44.00 EA1429H44 0.01 0.00 0.01 10.0 0.05 122.0 0.0 0
45.00 EA1429H45 0.02 0.01 0.01 10.0 0.06 73.0 1.0 1

Put Options: EA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 EA1429T28 0.01 -0.13 0.01 31.0 0.13 516.0 69.0 69
28.50 EA1429T28.5 0.14 0.00 0.01 42.0 0.14 625.0 0.0 0
29.00 EA1429T29 0.14 0.00 0.01 42.0 0.14 673.0 0.0 0
29.50 EA1429T29.5 0.14 0.00 0.01 31.0 0.14 626.0 0.0 0
30.00 EA1429T30 0.14 0.00 0.01 31.0 0.14 628.0 0.0 0
30.50 EA1429T30.5 0.14 0.00 0.01 33.0 0.14 647.0 0.0 0
31.00 EA1429T31 0.14 0.00 0.01 41.0 0.14 684.0 0.0 0
31.50 EA1429T31.5 0.14 0.00 0.01 10.0 0.15 784.0 1.0 1
32.00 EA1429T32 0.08 -0.06 0.01 10.0 0.15 804.0 11.0 11
32.50 EA1429T32.5 0.10 -0.04 0.01 10.0 0.15 807.0 11.0 16
33.00 EA1429T33 0.26 0.25 0.01 207.0 0.15 1095.0 20.0 50
33.50 EA1429T33.5 0.59 0.58 0.01 424.0 0.08 464.0 6.0 6
34.00 EA1429T34 0.06 0.05 0.01 40.0 0.09 917.0 1.0 17
34.50 EA1429T34.5 0.41 0.40 0.01 116.0 0.14 153.0 1.0 51
35.00 EA1429T35 0.14 0.13 0.01 424.0 0.13 1816.0 1.0 178
35.50 EA1429T35.5 0.27 0.22 0.02 170.0 0.12 589.0 7.0 82
36.00 EA1429T36 0.24 0.17 0.03 256.0 0.13 1830.0 16.0 167
36.50 EA1429T36.5 0.53 0.41 0.06 34.0 0.14 1920.0 1.0 78
37.00 EA1429T37 0.16 -0.08 0.10 299.0 0.14 301.0 20.0 247
37.50 EA1429T37.5 0.30 -0.13 0.19 313.0 0.25 515.0 38.0 262
38.00 EA1429T38 0.42 -0.22 0.36 100.0 0.41 232.0 90.0 72
38.50 EA1429T38.5 0.85 -0.09 0.59 10.0 0.68 198.0 25.0 38
39.00 EA1429T39 1.93 0.68 0.97 56.0 1.03 77.0 16.0 45
39.50 EA1429T39.5 4.30 2.58 1.35 668.0 1.67 1506.0 10.0 47
40.00 EA1429T40 2.18 0.00 1.83 55.0 2.02 117.0 0.0 0
40.50 EA1429T40.5 5.00 2.33 2.26 204.0 2.52 553.0 10.0 21
41.00 EA1429T41 2.87 -0.28 2.75 482.0 3.15 1275.0 83.0 0
41.50 EA1429T41.5 4.65 1.00 3.30 176.0 3.75 1361.0 120.0 120
42.00 EA1429T42 4.15 0.00 3.80 101.0 4.25 998.0 0.0 0
42.50 EA1429T42.5 4.65 0.00 4.30 110.0 4.75 845.0 0.0 0
43.00 EA1429T43 5.15 0.00 4.80 110.0 5.05 898.0 0.0 0
43.50 EA1429T43.5 5.65 0.00 5.25 280.0 5.55 834.0 0.0 0
44.00 EA1429T44 6.15 0.00 5.75 34.0 6.05 91.0 0.0 0
45.00 EA1429T45 6.95 0.00 6.75 34.0 7.05 75.0 0.0 0
Trading Center